Morgan Stanley NYSE:MS Historical Prices

Below are the 4563 trading days of historical prices for MS.

#	Exchange	Symbol	Date	Open	High	Low	Close
4563	NYSE	MS	Mon, Mar 4, 2024	86.70	86.70	86.30	86.35
4562	NYSE	MS	Fri, Mar 1, 2024	86.22	86.79	85.11	86.48
4561	NYSE	MS	Thu, Feb 29, 2024	86.49	86.64	85.35	86.04
4560	NYSE	MS	Wed, Feb 28, 2024	85.43	86.09	85.28	86.05
4559	NYSE	MS	Tue, Feb 27, 2024	85.97	86.45	85.12	85.49
4558	NYSE	MS	Mon, Feb 26, 2024	86.50	87.34	85.56	85.67
4557	NYSE	MS	Fri, Feb 23, 2024	86.07	87.25	85.96	86.55
4556	NYSE	MS	Thu, Feb 22, 2024	85.95	86.74	85.60	85.85
4555	NYSE	MS	Wed, Feb 21, 2024	85.01	85.48	84.53	85.46
4554	NYSE	MS	Tue, Feb 20, 2024	85.94	86.49	85.10	85.35
4553	NYSE	MS	Fri, Feb 16, 2024	85.52	86.79	85.07	86.50
4552	NYSE	MS	Thu, Feb 15, 2024	84.45	86.23	84.41	85.67
4551	NYSE	MS	Wed, Feb 14, 2024	84.54	84.96	83.69	84.00
4550	NYSE	MS	Tue, Feb 13, 2024	85.86	85.86	83.09	83.97
4549	NYSE	MS	Mon, Feb 12, 2024	85.86	87.64	85.64	86.87
4548	NYSE	MS	Fri, Feb 9, 2024	85.69	86.03	85.32	85.89
4547	NYSE	MS	Thu, Feb 8, 2024	85.68	86.23	85.16	85.65
4546	NYSE	MS	Wed, Feb 7, 2024	86.26	86.39	85.27	86.00
4545	NYSE	MS	Tue, Feb 6, 2024	85.62	86.55	85.62	86.10
4544	NYSE	MS	Mon, Feb 5, 2024	86.58	86.58	85.09	85.89
4543	NYSE	MS	Fri, Feb 2, 2024	86.47	87.67	86.00	87.27
4542	NYSE	MS	Thu, Feb 1, 2024	87.19	88.17	85.64	86.82
4541	NYSE	MS	Wed, Jan 31, 2024	87.71	88.75	87.23	87.24
4540	NYSE	MS	Tue, Jan 30, 2024	86.98	88.07	86.77	87.62
4539	NYSE	MS	Mon, Jan 29, 2024	87.40	87.95	85.72	86.77
4538	NYSE	MS	Fri, Jan 26, 2024	87.88	88.50	87.65	87.73
4537	NYSE	MS	Thu, Jan 25, 2024	88.14	88.42	87.33	88.02
4536	NYSE	MS	Wed, Jan 24, 2024	87.32	88.30	87.20	87.57
4535	NYSE	MS	Tue, Jan 23, 2024	85.67	86.85	85.19	86.74
4534	NYSE	MS	Mon, Jan 22, 2024	85.46	86.77	85.44	85.73
4533	NYSE	MS	Fri, Jan 19, 2024	83.91	85.59	83.20	85.34
4532	NYSE	MS	Thu, Jan 18, 2024	84.83	84.98	83.28	83.90
4531	NYSE	MS	Wed, Jan 17, 2024	84.85	85.14	83.90	84.41
4530	NYSE	MS	Tue, Jan 16, 2024	86.74	88.16	84.80	85.97
4529	NYSE	MS	Fri, Jan 12, 2024	91.28	91.90	89.43	89.70
4528	NYSE	MS	Thu, Jan 11, 2024	90.95	90.95	89.54	90.51
4527	NYSE	MS	Wed, Jan 10, 2024	91.53	91.97	91.29	91.48
4526	NYSE	MS	Tue, Jan 9, 2024	92.75	92.84	91.66	92.06
4525	NYSE	MS	Mon, Jan 8, 2024	93.21	93.83	92.28	93.51
4524	NYSE	MS	Fri, Jan 5, 2024	92.21	93.93	92.06	93.24
4523	NYSE	MS	Thu, Jan 4, 2024	92.15	93.14	91.66	92.15
4522	NYSE	MS	Wed, Jan 3, 2024	93.20	93.20	91.27	91.91
4521	NYSE	MS	Tue, Jan 2, 2024	92.66	94.15	92.27	93.90
4520	NYSE	MS	Fri, Dec 29, 2023	93.49	93.77	93.06	93.25
4519	NYSE	MS	Thu, Dec 28, 2023	93.31	93.95	93.24	93.64
4518	NYSE	MS	Wed, Dec 27, 2023	92.69	93.69	92.40	93.66
4517	NYSE	MS	Tue, Dec 26, 2023	92.61	93.02	92.37	92.84
4516	NYSE	MS	Fri, Dec 22, 2023	92.90	93.66	92.23	92.41
4515	NYSE	MS	Thu, Dec 21, 2023	92.14	92.66	91.64	92.63
4514	NYSE	MS	Wed, Dec 20, 2023	91.46	92.31	90.93	91.14
4513	NYSE	MS	Tue, Dec 19, 2023	90.92	92.36	90.70	91.92
4512	NYSE	MS	Mon, Dec 18, 2023	91.66	91.67	90.61	90.76
4511	NYSE	MS	Fri, Dec 15, 2023	91.00	91.84	90.26	91.58
4510	NYSE	MS	Thu, Dec 14, 2023	87.23	92.00	87.21	91.04
4509	NYSE	MS	Wed, Dec 13, 2023	83.47	86.11	83.30	85.63
4508	NYSE	MS	Tue, Dec 12, 2023	82.94	83.66	82.57	83.60
4507	NYSE	MS	Mon, Dec 11, 2023	82.37	82.84	81.96	82.82
4506	NYSE	MS	Fri, Dec 8, 2023	80.28	82.66	80.15	82.28
4505	NYSE	MS	Thu, Dec 7, 2023	79.76	80.57	79.62	80.35
4504	NYSE	MS	Wed, Dec 6, 2023	80.78	81.76	79.33	79.41
4503	NYSE	MS	Tue, Dec 5, 2023	80.68	80.84	79.59	80.17
4502	NYSE	MS	Mon, Dec 4, 2023	80.15	81.48	80.06	81.21
4501	NYSE	MS	Fri, Dec 1, 2023	79.08	80.98	78.74	80.89
4500	NYSE	MS	Thu, Nov 30, 2023	78.77	79.48	78.21	79.34
4499	NYSE	MS	Wed, Nov 29, 2023	77.48	79.53	77.34	78.55
4498	NYSE	MS	Tue, Nov 28, 2023	77.36	77.45	76.33	76.88
4497	NYSE	MS	Mon, Nov 27, 2023	78.27	78.35	77.59	77.95
4496	NYSE	MS	Fri, Nov 24, 2023	78.26	78.91	78.05	78.65
4495	NYSE	MS	Wed, Nov 22, 2023	78.79	78.87	78.21	78.49
4494	NYSE	MS	Tue, Nov 21, 2023	79.07	79.34	78.22	78.47
4493	NYSE	MS	Mon, Nov 20, 2023	80.03	80.20	79.34	79.70
4492	NYSE	MS	Fri, Nov 17, 2023	80.33	80.45	79.94	80.28
4491	NYSE	MS	Thu, Nov 16, 2023	79.98	80.28	79.04	79.66
4490	NYSE	MS	Wed, Nov 15, 2023	78.57	80.04	78.50	79.68
4489	NYSE	MS	Tue, Nov 14, 2023	76.68	78.96	76.67	78.31
4488	NYSE	MS	Mon, Nov 13, 2023	74.75	75.52	74.55	75.04
4487	NYSE	MS	Fri, Nov 10, 2023	74.66	75.39	74.05	75.33
4486	NYSE	MS	Thu, Nov 9, 2023	75.68	76.07	73.96	74.19
4485	NYSE	MS	Wed, Nov 8, 2023	75.45	76.19	75.06	75.97
4484	NYSE	MS	Tue, Nov 7, 2023	75.86	76.17	74.93	75.51
4483	NYSE	MS	Mon, Nov 6, 2023	76.68	76.76	75.37	75.92
4482	NYSE	MS	Fri, Nov 3, 2023	74.59	76.68	74.54	76.26
4481	NYSE	MS	Thu, Nov 2, 2023	71.68	73.53	71.65	73.46
4480	NYSE	MS	Wed, Nov 1, 2023	71.17	71.91	70.70	70.95
4479	NYSE	MS	Tue, Oct 31, 2023	70.77	71.02	70.27	70.82
4478	NYSE	MS	Mon, Oct 30, 2023	70.05	70.89	69.42	70.59
4477	NYSE	MS	Fri, Oct 27, 2023	71.91	72.01	70.19	69.55
4476	NYSE	MS	Thu, Oct 26, 2023	71.47	72.69	71.40	72.07
4475	NYSE	MS	Wed, Oct 25, 2023	71.25	71.90	71.13	71.40
4474	NYSE	MS	Tue, Oct 24, 2023	71.75	72.10	71.08	71.56
4473	NYSE	MS	Mon, Oct 23, 2023	72.73	72.87	71.24	71.70
4472	NYSE	MS	Fri, Oct 20, 2023	73.12	74.00	72.35	73.13
4471	NYSE	MS	Thu, Oct 19, 2023	74.87	76.46	72.89	72.92
4470	NYSE	MS	Wed, Oct 18, 2023	76.43	77.07	73.40	74.88
4469	NYSE	MS	Tue, Oct 17, 2023	77.99	80.63	77.98	80.33
4468	NYSE	MS	Mon, Oct 16, 2023	78.79	79.18	77.87	78.73
4467	NYSE	MS	Fri, Oct 13, 2023	78.20	79.23	77.34	77.79
4466	NYSE	MS	Thu, Oct 12, 2023	78.87	78.87	77.29	77.81
4465	NYSE	MS	Wed, Oct 11, 2023	79.91	80.21	78.71	78.90
4464	NYSE	MS	Tue, Oct 10, 2023	80.25	81.11	80.02	80.13
4463	NYSE	MS	Mon, Oct 9, 2023	79.60	80.09	78.93	79.91
4462	NYSE	MS	Fri, Oct 6, 2023	78.72	80.79	78.40	80.33
4461	NYSE	MS	Thu, Oct 5, 2023	78.48	79.54	78.02	79.15
4460	NYSE	MS	Wed, Oct 4, 2023	78.10	79.29	77.61	79.09
4459	NYSE	MS	Tue, Oct 3, 2023	79.58	79.84	77.83	78.02
4458	NYSE	MS	Mon, Oct 2, 2023	81.10	81.47	79.90	80.41
4457	NYSE	MS	Fri, Sep 29, 2023	83.01	83.09	81.03	81.67
4456	NYSE	MS	Thu, Sep 28, 2023	81.48	82.55	81.45	82.19
4455	NYSE	MS	Wed, Sep 27, 2023	82.41	82.61	81.09	81.65
4454	NYSE	MS	Tue, Sep 26, 2023	82.08	82.77	81.72	82.17
4453	NYSE	MS	Mon, Sep 25, 2023	82.63	83.28	82.30	83.03
4452	NYSE	MS	Fri, Sep 22, 2023	85.23	85.23	83.01	83.29
4451	NYSE	MS	Thu, Sep 21, 2023	86.34	86.51	84.83	84.88
4450	NYSE	MS	Wed, Sep 20, 2023	88.83	89.15	87.06	87.14
4449	NYSE	MS	Tue, Sep 19, 2023	88.78	89.47	87.94	88.51
4448	NYSE	MS	Mon, Sep 18, 2023	88.57	89.05	87.55	88.71
4447	NYSE	MS	Fri, Sep 15, 2023	88.19	88.73	87.94	88.41
4446	NYSE	MS	Thu, Sep 14, 2023	88.08	89.11	87.92	89.07
4445	NYSE	MS	Wed, Sep 13, 2023	86.15	87.80	86.15	87.25
4444	NYSE	MS	Tue, Sep 12, 2023	83.34	86.53	83.23	85.55
4443	NYSE	MS	Mon, Sep 11, 2023	85.38	85.67	83.35	83.51
4442	NYSE	MS	Fri, Sep 8, 2023	84.15	84.95	83.66	84.92
4441	NYSE	MS	Thu, Sep 7, 2023	83.99	84.87	83.78	83.84
4440	NYSE	MS	Wed, Sep 6, 2023	84.28	84.75	83.35	84.16
4439	NYSE	MS	Tue, Sep 5, 2023	85.84	86.27	84.81	84.84
4438	NYSE	MS	Fri, Sep 1, 2023	86.00	86.45	85.29	85.75
4437	NYSE	MS	Thu, Aug 31, 2023	85.67	85.67	84.76	85.15
4436	NYSE	MS	Wed, Aug 30, 2023	85.62	86.00	85.03	85.26
4435	NYSE	MS	Tue, Aug 29, 2023	84.41	85.59	84.32	85.55
4434	NYSE	MS	Mon, Aug 28, 2023	83.80	84.87	83.77	84.38
4433	NYSE	MS	Fri, Aug 25, 2023	83.69	84.15	82.74	83.22
4432	NYSE	MS	Thu, Aug 24, 2023	83.17	84.75	83.10	83.44
4431	NYSE	MS	Wed, Aug 23, 2023	83.00	83.72	82.88	83.39
4430	NYSE	MS	Tue, Aug 22, 2023	84.71	84.77	82.84	82.98
4429	NYSE	MS	Mon, Aug 21, 2023	85.02	85.31	83.66	84.25
4428	NYSE	MS	Fri, Aug 18, 2023	84.96	86.30	84.71	84.89
4427	NYSE	MS	Thu, Aug 17, 2023	86.60	86.90	85.20	85.79
4426	NYSE	MS	Wed, Aug 16, 2023	85.74	86.79	85.59	85.99
4425	NYSE	MS	Tue, Aug 15, 2023	86.41	86.47	85.72	86.16
4424	NYSE	MS	Mon, Aug 14, 2023	86.96	87.40	86.52	87.33
4423	NYSE	MS	Fri, Aug 11, 2023	87.06	88.20	87.02	87.70
4422	NYSE	MS	Thu, Aug 10, 2023	87.91	88.93	87.32	87.64
4421	NYSE	MS	Wed, Aug 9, 2023	88.47	89.01	87.47	87.56
4420	NYSE	MS	Tue, Aug 8, 2023	87.85	88.52	86.26	88.47
4419	NYSE	MS	Mon, Aug 7, 2023	89.45	89.71	88.98	89.08
4418	NYSE	MS	Fri, Aug 4, 2023	89.35	90.05	88.52	88.79
4417	NYSE	MS	Thu, Aug 3, 2023	88.84	89.52	88.51	89.14
4416	NYSE	MS	Wed, Aug 2, 2023	89.52	90.14	88.79	89.32
4415	NYSE	MS	Tue, Aug 1, 2023	91.20	91.43	90.63	90.94
4414	NYSE	MS	Mon, Jul 31, 2023	91.90	92.20	91.04	91.56
4413	NYSE	MS	Fri, Jul 28, 2023	92.46	92.60	91.09	91.57
4412	NYSE	MS	Thu, Jul 27, 2023	93.65	94.71	92.55	91.90
4411	NYSE	MS	Wed, Jul 26, 2023	94.40	95.15	93.29	93.54
4410	NYSE	MS	Tue, Jul 25, 2023	94.70	95.57	94.41	94.42
4409	NYSE	MS	Mon, Jul 24, 2023	94.01	95.40	93.70	94.67
4408	NYSE	MS	Fri, Jul 21, 2023	94.27	94.40	93.06	94.01
4407	NYSE	MS	Thu, Jul 20, 2023	93.11	94.14	92.86	93.80
4406	NYSE	MS	Wed, Jul 19, 2023	91.43	93.86	91.33	93.16
4405	NYSE	MS	Tue, Jul 18, 2023	87.54	92.56	87.10	91.94
4404	NYSE	MS	Mon, Jul 17, 2023	85.68	86.90	85.68	86.37
4403	NYSE	MS	Fri, Jul 14, 2023	87.41	87.42	85.56	85.78
4402	NYSE	MS	Thu, Jul 13, 2023	86.23	86.64	85.74	86.21
4401	NYSE	MS	Wed, Jul 12, 2023	86.68	87.71	85.60	85.77
4400	NYSE	MS	Tue, Jul 11, 2023	83.90	85.43	83.62	84.96
4399	NYSE	MS	Mon, Jul 10, 2023	83.42	84.39	83.18	83.40
4398	NYSE	MS	Fri, Jul 7, 2023	83.01	84.04	82.90	83.36
4397	NYSE	MS	Thu, Jul 6, 2023	84.85	84.92	83.02	83.33
4396	NYSE	MS	Wed, Jul 5, 2023	85.95	86.28	85.35	85.92
4395	NYSE	MS	Mon, Jul 3, 2023	86.34	87.66	85.84	86.41
4394	NYSE	MS	Fri, Jun 30, 2023	86.02	86.49	85.40	85.40
4393	NYSE	MS	Thu, Jun 29, 2023	85.34	86.06	84.63	85.24
4392	NYSE	MS	Wed, Jun 28, 2023	84.54	84.56	83.64	83.99
4391	NYSE	MS	Tue, Jun 27, 2023	83.91	84.87	83.38	84.43
4390	NYSE	MS	Mon, Jun 26, 2023	83.56	84.24	83.25	83.59
4389	NYSE	MS	Fri, Jun 23, 2023	83.26	83.92	82.60	83.58
4388	NYSE	MS	Thu, Jun 22, 2023	85.52	85.63	84.36	84.50
4387	NYSE	MS	Wed, Jun 21, 2023	86.56	87.28	86.30	86.34
4386	NYSE	MS	Tue, Jun 20, 2023	87.10	87.21	86.25	86.73
4385	NYSE	MS	Fri, Jun 16, 2023	89.62	89.65	87.94	88.09
4384	NYSE	MS	Thu, Jun 15, 2023	87.63	89.33	87.40	89.05
4383	NYSE	MS	Wed, Jun 14, 2023	88.60	89.49	87.64	87.98
4382	NYSE	MS	Tue, Jun 13, 2023	87.84	88.98	87.59	88.28
4381	NYSE	MS	Mon, Jun 12, 2023	86.20	87.64	86.01	87.44
4380	NYSE	MS	Fri, Jun 9, 2023	86.74	86.96	85.66	86.21
4379	NYSE	MS	Thu, Jun 8, 2023	86.40	86.91	85.18	86.31
4378	NYSE	MS	Wed, Jun 7, 2023	86.05	87.01	85.78	86.50
4377	NYSE	MS	Tue, Jun 6, 2023	83.60	86.23	83.27	85.86
4376	NYSE	MS	Mon, Jun 5, 2023	84.40	84.73	83.22	84.35
4375	NYSE	MS	Fri, Jun 2, 2023	82.94	84.68	82.94	84.35
4374	NYSE	MS	Thu, Jun 1, 2023	82.58	82.84	81.47	82.07
4373	NYSE	MS	Wed, May 31, 2023	83.06	83.28	81.13	81.76
4372	NYSE	MS	Tue, May 30, 2023	84.16	84.57	83.11	83.42
4371	NYSE	MS	Fri, May 26, 2023	82.97	84.64	82.83	83.90
4370	NYSE	MS	Thu, May 25, 2023	81.21	83.13	80.98	83.00
4369	NYSE	MS	Wed, May 24, 2023	82.01	82.23	80.74	81.22
4368	NYSE	MS	Tue, May 23, 2023	82.00	83.57	81.89	82.64
4367	NYSE	MS	Mon, May 22, 2023	82.25	83.16	81.91	82.27
4366	NYSE	MS	Fri, May 19, 2023	83.79	84.42	82.23	82.24
4365	NYSE	MS	Thu, May 18, 2023	83.70	84.55	83.02	84.49
4364	NYSE	MS	Wed, May 17, 2023	82.54	83.92	82.50	83.91
4363	NYSE	MS	Tue, May 16, 2023	82.72	83.07	81.81	81.86
4362	NYSE	MS	Mon, May 15, 2023	82.67	83.38	82.25	82.95
4361	NYSE	MS	Fri, May 12, 2023	83.00	83.27	81.67	82.39
4360	NYSE	MS	Thu, May 11, 2023	82.78	82.82	81.62	82.63
4359	NYSE	MS	Wed, May 10, 2023	85.07	85.22	82.80	83.72
4358	NYSE	MS	Tue, May 9, 2023	84.00	84.91	83.70	84.37
4357	NYSE	MS	Mon, May 8, 2023	85.48	85.57	84.32	84.43
4356	NYSE	MS	Fri, May 5, 2023	83.79	85.02	83.62	84.88
4355	NYSE	MS	Thu, May 4, 2023	84.17	84.45	81.61	82.61
4354	NYSE	MS	Wed, May 3, 2023	86.40	87.18	84.57	84.75
4353	NYSE	MS	Tue, May 2, 2023	87.57	87.57	85.33	86.29
4352	NYSE	MS	Mon, May 1, 2023	90.19	90.52	87.83	87.93
4351	NYSE	MS	Fri, Apr 28, 2023	89.45	90.33	89.16	89.97
4350	NYSE	MS	Thu, Apr 27, 2023	89.41	90.96	88.89	89.49
4349	NYSE	MS	Wed, Apr 26, 2023	88.15	89.79	87.91	88.44
4348	NYSE	MS	Tue, Apr 25, 2023	89.64	89.83	87.89	88.06
4347	NYSE	MS	Mon, Apr 24, 2023	91.23	91.48	89.55	90.20
4346	NYSE	MS	Fri, Apr 21, 2023	90.48	91.34	89.17	91.12
4345	NYSE	MS	Thu, Apr 20, 2023	89.85	91.82	89.72	90.43
4344	NYSE	MS	Wed, Apr 19, 2023	87.14	90.70	86.50	90.45
4343	NYSE	MS	Tue, Apr 18, 2023	89.13	90.54	88.74	89.85
4342	NYSE	MS	Mon, Apr 17, 2023	86.66	89.31	86.27	89.29
4341	NYSE	MS	Fri, Apr 14, 2023	86.43	87.40	86.00	86.71
4340	NYSE	MS	Thu, Apr 13, 2023	85.39	85.78	84.44	85.69
4339	NYSE	MS	Wed, Apr 12, 2023	85.51	86.02	84.79	85.47
4338	NYSE	MS	Tue, Apr 11, 2023	84.29	85.76	84.13	85.09
4337	NYSE	MS	Mon, Apr 10, 2023	83.95	84.36	83.43	84.00
4336	NYSE	MS	Thu, Apr 6, 2023	83.90	84.40	83.21	84.19
4335	NYSE	MS	Wed, Apr 5, 2023	83.83	84.53	83.20	83.82
4334	NYSE	MS	Tue, Apr 4, 2023	87.00	87.20	84.26	84.82
4333	NYSE	MS	Mon, Apr 3, 2023	87.95	88.32	86.67	87.16
4332	NYSE	MS	Fri, Mar 31, 2023	86.80	87.87	86.17	87.80
4331	NYSE	MS	Thu, Mar 30, 2023	87.26	87.61	85.46	86.11
4330	NYSE	MS	Wed, Mar 29, 2023	85.93	86.35	85.35	86.24
4329	NYSE	MS	Tue, Mar 28, 2023	84.56	85.17	83.93	84.88
4328	NYSE	MS	Mon, Mar 27, 2023	86.06	86.32	84.36	84.64
4327	NYSE	MS	Fri, Mar 24, 2023	84.51	84.51	81.72	83.95
4326	NYSE	MS	Thu, Mar 23, 2023	87.95	88.80	85.24	85.84
4325	NYSE	MS	Wed, Mar 22, 2023	88.75	90.08	87.46	87.55
4324	NYSE	MS	Tue, Mar 21, 2023	88.23	89.18	88.00	88.76
4323	NYSE	MS	Mon, Mar 20, 2023	84.60	86.31	84.37	85.64
4322	NYSE	MS	Fri, Mar 17, 2023	86.49	86.50	83.70	84.18
4321	NYSE	MS	Thu, Mar 16, 2023	84.55	88.28	83.28	87.01
4320	NYSE	MS	Wed, Mar 15, 2023	86.93	87.02	83.68	85.39
4319	NYSE	MS	Tue, Mar 14, 2023	92.41	92.41	89.12	89.97
4318	NYSE	MS	Mon, Mar 13, 2023	88.54	90.18	86.65	87.99
4317	NYSE	MS	Fri, Mar 10, 2023	91.77	93.01	89.23	90.05
4316	NYSE	MS	Thu, Mar 9, 2023	95.36	95.95	91.77	92.20
4315	NYSE	MS	Wed, Mar 8, 2023	95.64	96.50	95.36	95.90
4314	NYSE	MS	Tue, Mar 7, 2023	98.00	98.26	95.97	96.06
4313	NYSE	MS	Mon, Mar 6, 2023	98.44	99.20	98.10	98.38
4312	NYSE	MS	Fri, Mar 3, 2023	96.55	98.44	96.45	98.33
4311	NYSE	MS	Thu, Mar 2, 2023	95.45	96.37	94.48	96.08
4310	NYSE	MS	Wed, Mar 1, 2023	95.96	96.76	95.26	96.19
4309	NYSE	MS	Tue, Feb 28, 2023	97.12	97.29	96.26	96.50
4308	NYSE	MS	Mon, Feb 27, 2023	98.41	98.48	96.58	96.70
4307	NYSE	MS	Fri, Feb 24, 2023	97.15	97.98	96.61	97.70
4306	NYSE	MS	Thu, Feb 23, 2023	97.88	98.42	96.70	97.94
4305	NYSE	MS	Wed, Feb 22, 2023	97.37	98.07	96.62	97.27
4304	NYSE	MS	Tue, Feb 21, 2023	98.46	99.00	97.18	97.62
4303	NYSE	MS	Fri, Feb 17, 2023	98.90	100.02	98.30	99.51
4302	NYSE	MS	Thu, Feb 16, 2023	99.78	100.24	98.81	99.57
4301	NYSE	MS	Wed, Feb 15, 2023	99.51	100.96	99.50	100.83
4300	NYSE	MS	Tue, Feb 14, 2023	99.05	100.99	98.97	100.56
4299	NYSE	MS	Mon, Feb 13, 2023	98.46	99.76	98.16	99.43
4298	NYSE	MS	Fri, Feb 10, 2023	97.59	98.60	97.56	98.44
4297	NYSE	MS	Thu, Feb 9, 2023	99.22	99.80	97.73	98.05
4296	NYSE	MS	Wed, Feb 8, 2023	98.32	99.94	98.06	98.96
4295	NYSE	MS	Tue, Feb 7, 2023	98.77	99.82	98.05	99.22
4294	NYSE	MS	Mon, Feb 6, 2023	98.45	99.20	98.07	98.90
4293	NYSE	MS	Fri, Feb 3, 2023	98.24	100.18	98.07	99.43
4292	NYSE	MS	Thu, Feb 2, 2023	98.88	100.27	97.96	99.21
4291	NYSE	MS	Wed, Feb 1, 2023	96.95	99.06	96.93	98.19
4290	NYSE	MS	Tue, Jan 31, 2023	96.29	97.37	95.76	97.33
4289	NYSE	MS	Mon, Jan 30, 2023	95.03	96.61	94.92	95.96
4288	NYSE	MS	Fri, Jan 27, 2023	96.41	97.43	95.71	96.09
4287	NYSE	MS	Thu, Jan 26, 2023	96.22	96.54	95.31	96.50
4286	NYSE	MS	Wed, Jan 25, 2023	94.88	95.93	94.44	95.64
4285	NYSE	MS	Tue, Jan 24, 2023	84.93	96.81	89.14	95.51
4284	NYSE	MS	Mon, Jan 23, 2023	95.87	97.22	95.49	97.13
4283	NYSE	MS	Fri, Jan 20, 2023	94.13	96.28	93.88	96.24
4282	NYSE	MS	Thu, Jan 19, 2023	94.61	94.98	92.94	94.15
4281	NYSE	MS	Wed, Jan 18, 2023	96.80	97.95	96.34	96.58
4280	NYSE	MS	Tue, Jan 17, 2023	95.90	99.10	95.00	97.08
4279	NYSE	MS	Fri, Jan 13, 2023	89.03	91.98	88.27	91.66
4278	NYSE	MS	Thu, Jan 12, 2023	90.02	91.81	89.35	90.53
4277	NYSE	MS	Wed, Jan 11, 2023	89.37	89.81	88.85	89.43
4276	NYSE	MS	Tue, Jan 10, 2023	87.55	88.93	86.84	88.92
4275	NYSE	MS	Mon, Jan 9, 2023	88.25	88.91	87.41	87.64
4274	NYSE	MS	Fri, Jan 6, 2023	86.44	87.96	85.71	87.56
4273	NYSE	MS	Thu, Jan 5, 2023	85.90	86.17	84.83	85.92
4272	NYSE	MS	Wed, Jan 4, 2023	85.55	87.35	85.18	86.65
4271	NYSE	MS	Tue, Jan 3, 2023	85.64	86.60	84.98	85.72
4270	NYSE	MS	Fri, Dec 30, 2022	84.70	85.20	84.18	85.02
4269	NYSE	MS	Thu, Dec 29, 2022	84.96	85.59	84.56	85.24
4268	NYSE	MS	Wed, Dec 28, 2022	84.96	85.21	84.06	84.46
4267	NYSE	MS	Tue, Dec 27, 2022	86.36	86.36	84.94	85.06
4266	NYSE	MS	Fri, Dec 23, 2022	86.33	86.58	85.35	86.11
4265	NYSE	MS	Thu, Dec 22, 2022	86.58	86.58	84.77	86.37
4264	NYSE	MS	Wed, Dec 21, 2022	86.41	87.82	86.35	86.87
4263	NYSE	MS	Tue, Dec 20, 2022	85.92	86.45	85.14	85.16
4262	NYSE	MS	Mon, Dec 19, 2022	86.74	87.04	84.96	85.55
4261	NYSE	MS	Fri, Dec 16, 2022	86.53	86.87	85.83	86.86
4260	NYSE	MS	Thu, Dec 15, 2022	89.15	89.19	86.92	87.79
4259	NYSE	MS	Wed, Dec 14, 2022	92.51	92.68	89.87	90.50
4258	NYSE	MS	Tue, Dec 13, 2022	93.66	95.16	92.07	92.71
4257	NYSE	MS	Mon, Dec 12, 2022	89.01	91.33	88.28	91.12
4256	NYSE	MS	Fri, Dec 9, 2022	88.68	89.76	88.37	89.47
4255	NYSE	MS	Thu, Dec 8, 2022	87.68	88.79	87.00	88.69
4254	NYSE	MS	Wed, Dec 7, 2022	86.82	88.03	86.71	87.28
4253	NYSE	MS	Tue, Dec 6, 2022	89.62	89.76	86.41	87.51
4252	NYSE	MS	Mon, Dec 5, 2022	91.48	91.72	89.09	89.81
4251	NYSE	MS	Fri, Dec 2, 2022	91.86	92.66	91.51	92.10
4250	NYSE	MS	Thu, Dec 1, 2022	93.06	93.49	92.04	93.00
4249	NYSE	MS	Wed, Nov 30, 2022	91.28	93.25	89.13	93.07
4248	NYSE	MS	Tue, Nov 29, 2022	89.64	91.47	89.60	91.08
4247	NYSE	MS	Mon, Nov 28, 2022	90.20	91.10	89.70	89.89
4246	NYSE	MS	Fri, Nov 25, 2022	89.65	91.08	89.47	90.91
4245	NYSE	MS	Wed, Nov 23, 2022	89.72	90.45	89.67	89.93
4244	NYSE	MS	Tue, Nov 22, 2022	89.59	90.19	89.30	89.67
4243	NYSE	MS	Mon, Nov 21, 2022	89.06	89.68	88.57	89.08
4242	NYSE	MS	Fri, Nov 18, 2022	90.27	90.37	88.59	89.20
4241	NYSE	MS	Thu, Nov 17, 2022	88.69	89.12	87.51	88.95
4240	NYSE	MS	Wed, Nov 16, 2022	90.47	90.47	89.06	89.82
4239	NYSE	MS	Tue, Nov 15, 2022	91.07	91.86	89.36	90.50
4238	NYSE	MS	Mon, Nov 14, 2022	90.27	91.36	89.79	89.81
4237	NYSE	MS	Fri, Nov 11, 2022	89.00	91.69	89.00	90.78
4236	NYSE	MS	Thu, Nov 10, 2022	86.69	88.98	86.52	88.80
4235	NYSE	MS	Wed, Nov 9, 2022	84.88	85.34	83.19	83.45
4234	NYSE	MS	Tue, Nov 8, 2022	85.61	86.23	84.51	85.28
4233	NYSE	MS	Mon, Nov 7, 2022	85.52	86.13	85.11	85.57
4232	NYSE	MS	Fri, Nov 4, 2022	85.15	85.75	84.00	84.85
4231	NYSE	MS	Thu, Nov 3, 2022	83.06	84.63	82.55	83.62
4230	NYSE	MS	Wed, Nov 2, 2022	83.45	86.72	83.42	84.37
4229	NYSE	MS	Tue, Nov 1, 2022	83.25	83.97	82.99	83.72
4228	NYSE	MS	Mon, Oct 31, 2022	81.77	83.36	81.70	82.17
4227	NYSE	MS	Fri, Oct 28, 2022	80.27	82.30	79.51	82.22
4226	NYSE	MS	Thu, Oct 27, 2022	82.00	82.48	80.60	79.92
4225	NYSE	MS	Wed, Oct 26, 2022	80.60	82.05	80.58	80.91
4224	NYSE	MS	Tue, Oct 25, 2022	78.61	80.67	78.61	80.51
4223	NYSE	MS	Mon, Oct 24, 2022	79.53	81.10	78.57	79.43
4222	NYSE	MS	Fri, Oct 21, 2022	76.61	79.53	76.22	79.22
4221	NYSE	MS	Thu, Oct 20, 2022	77.63	78.54	76.14	76.60
4220	NYSE	MS	Wed, Oct 19, 2022	79.15	79.59	77.37	77.64
4219	NYSE	MS	Tue, Oct 18, 2022	79.80	80.59	78.38	79.44
4218	NYSE	MS	Mon, Oct 17, 2022	76.81	78.24	76.33	77.14
4217	NYSE	MS	Fri, Oct 14, 2022	77.23	79.06	74.83	75.30
4216	NYSE	MS	Thu, Oct 13, 2022	74.98	79.66	74.67	79.32
4215	NYSE	MS	Wed, Oct 12, 2022	76.99	77.80	76.33	76.60
4214	NYSE	MS	Tue, Oct 11, 2022	77.92	78.41	76.54	77.00
4213	NYSE	MS	Mon, Oct 10, 2022	79.44	79.72	77.82	78.41
4212	NYSE	MS	Fri, Oct 7, 2022	80.70	80.79	78.38	78.93
4211	NYSE	MS	Thu, Oct 6, 2022	82.45	83.19	81.13	81.31
4210	NYSE	MS	Wed, Oct 5, 2022	82.03	83.59	81.38	83.11
4209	NYSE	MS	Tue, Oct 4, 2022	82.20	84.74	81.80	83.97
4208	NYSE	MS	Mon, Oct 3, 2022	80.05	80.98	78.32	80.38
4207	NYSE	MS	Fri, Sep 30, 2022	79.77	81.16	78.87	79.01
4206	NYSE	MS	Thu, Sep 29, 2022	80.80	81.03	79.03	79.86
4205	NYSE	MS	Wed, Sep 28, 2022	79.76	81.89	79.69	81.47
4204	NYSE	MS	Tue, Sep 27, 2022	80.70	80.85	78.35	79.48
4203	NYSE	MS	Mon, Sep 26, 2022	80.92	81.66	79.01	79.76
4202	NYSE	MS	Fri, Sep 23, 2022	83.28	83.69	80.22	81.51
4201	NYSE	MS	Thu, Sep 22, 2022	86.91	87.25	84.27	84.77
4200	NYSE	MS	Wed, Sep 21, 2022	87.90	89.15	86.35	86.36
4199	NYSE	MS	Tue, Sep 20, 2022	88.10	88.45	86.37	87.19
4198	NYSE	MS	Mon, Sep 19, 2022	86.12	89.02	86.08	88.72
4197	NYSE	MS	Fri, Sep 16, 2022	87.40	87.70	85.58	87.43
4196	NYSE	MS	Thu, Sep 15, 2022	87.34	89.46	87.25	88.26
4195	NYSE	MS	Wed, Sep 14, 2022	87.54	88.11	86.13	87.18
4194	NYSE	MS	Tue, Sep 13, 2022	88.01	88.68	86.80	87.05
4193	NYSE	MS	Mon, Sep 12, 2022	90.00	91.04	89.85	90.15
4192	NYSE	MS	Fri, Sep 9, 2022	89.22	89.82	88.80	89.46
4191	NYSE	MS	Thu, Sep 8, 2022	86.53	88.49	86.00	88.44
4190	NYSE	MS	Wed, Sep 7, 2022	84.37	87.26	84.37	86.86
4189	NYSE	MS	Tue, Sep 6, 2022	86.75	86.84	83.16	85.13
4188	NYSE	MS	Fri, Sep 2, 2022	87.36	89.03	85.72	86.40
4187	NYSE	MS	Thu, Sep 1, 2022	84.67	86.21	83.39	86.17
4186	NYSE	MS	Wed, Aug 31, 2022	84.61	85.94	84.06	85.22
4185	NYSE	MS	Tue, Aug 30, 2022	86.14	86.23	84.21	84.43
4184	NYSE	MS	Mon, Aug 29, 2022	86.14	86.43	85.06	85.35
4183	NYSE	MS	Fri, Aug 26, 2022	90.34	90.49	86.72	86.81
4182	NYSE	MS	Thu, Aug 25, 2022	89.07	90.10	88.80	89.91
4181	NYSE	MS	Wed, Aug 24, 2022	87.99	89.04	87.81	88.60
4180	NYSE	MS	Tue, Aug 23, 2022	88.46	89.25	87.96	88.30
4179	NYSE	MS	Mon, Aug 22, 2022	88.43	88.86	87.71	88.46
4178	NYSE	MS	Fri, Aug 19, 2022	90.65	90.92	89.66	90.01
4177	NYSE	MS	Thu, Aug 18, 2022	91.17	92.00	90.99	91.73
4176	NYSE	MS	Wed, Aug 17, 2022	90.39	91.83	90.35	91.35
4175	NYSE	MS	Tue, Aug 16, 2022	91.48	92.27	91.34	91.82
4174	NYSE	MS	Mon, Aug 15, 2022	90.65	92.29	90.46	92.02
4173	NYSE	MS	Fri, Aug 12, 2022	90.62	91.75	90.06	91.66
4172	NYSE	MS	Thu, Aug 11, 2022	89.98	90.84	89.80	90.20
4171	NYSE	MS	Wed, Aug 10, 2022	87.53	89.66	87.50	88.89
4170	NYSE	MS	Tue, Aug 9, 2022	86.45	86.84	85.87	86.36
4169	NYSE	MS	Mon, Aug 8, 2022	86.76	87.22	85.95	86.03
4168	NYSE	MS	Fri, Aug 5, 2022	84.99	86.71	84.71	86.13
4167	NYSE	MS	Thu, Aug 4, 2022	85.20	85.65	84.80	85.36
4166	NYSE	MS	Wed, Aug 3, 2022	84.68	85.59	84.12	85.05
4165	NYSE	MS	Tue, Aug 2, 2022	83.33	84.59	82.96	83.53
4164	NYSE	MS	Mon, Aug 1, 2022	83.66	84.54	83.01	84.09
4163	NYSE	MS	Fri, Jul 29, 2022	82.97	84.63	82.97	84.30
4162	NYSE	MS	Thu, Jul 28, 2022	81.76	83.07	80.90	82.95
4161	NYSE	MS	Wed, Jul 27, 2022	81.39	82.86	80.96	81.74
4160	NYSE	MS	Tue, Jul 26, 2022	81.80	82.57	80.63	80.79
4159	NYSE	MS	Mon, Jul 25, 2022	82.89	83.18	82.12	82.55
4158	NYSE	MS	Fri, Jul 22, 2022	83.10	83.53	81.66	82.43
4157	NYSE	MS	Thu, Jul 21, 2022	81.50	83.10	81.22	83.02
4156	NYSE	MS	Wed, Jul 20, 2022	81.47	82.27	80.94	81.81
4155	NYSE	MS	Tue, Jul 19, 2022	79.86	81.99	79.83	81.65
4154	NYSE	MS	Mon, Jul 18, 2022	79.50	80.40	78.42	78.86
4153	NYSE	MS	Fri, Jul 15, 2022	75.94	78.77	75.66	78.05
4152	NYSE	MS	Thu, Jul 14, 2022	74.01	75.07	72.05	74.69
4151	NYSE	MS	Wed, Jul 13, 2022	75.24	75.50	74.01	74.98
4150	NYSE	MS	Tue, Jul 12, 2022	75.20	77.26	75.06	75.94
4149	NYSE	MS	Mon, Jul 11, 2022	75.86	76.36	75.28	75.82
4148	NYSE	MS	Fri, Jul 8, 2022	77.39	77.52	76.40	76.73
4147	NYSE	MS	Thu, Jul 7, 2022	76.29	77.21	76.13	76.99
4146	NYSE	MS	Wed, Jul 6, 2022	75.76	76.17	74.69	75.45
4145	NYSE	MS	Tue, Jul 5, 2022	75.06	76.13	73.60	76.11
4144	NYSE	MS	Fri, Jul 1, 2022	75.76	77.05	74.68	76.75
4143	NYSE	MS	Thu, Jun 30, 2022	76.57	76.83	74.53	76.06
4142	NYSE	MS	Wed, Jun 29, 2022	78.28	79.29	77.51	78.19
4141	NYSE	MS	Tue, Jun 28, 2022	80.38	81.22	78.05	78.16
4140	NYSE	MS	Mon, Jun 27, 2022	78.40	78.40	76.91	77.44
4139	NYSE	MS	Fri, Jun 24, 2022	75.60	78.55	75.02	77.82
4138	NYSE	MS	Thu, Jun 23, 2022	74.41	74.53	72.23	73.97
4137	NYSE	MS	Wed, Jun 22, 2022	73.64	74.91	73.09	74.40
4136	NYSE	MS	Tue, Jun 21, 2022	75.07	75.25	74.16	74.63
4135	NYSE	MS	Fri, Jun 17, 2022	73.81	74.62	72.66	72.90
4134	NYSE	MS	Thu, Jun 16, 2022	74.09	74.36	72.49	73.95
4133	NYSE	MS	Wed, Jun 15, 2022	75.80	77.20	74.34	76.02
4132	NYSE	MS	Tue, Jun 14, 2022	75.42	76.77	74.27	74.96
4131	NYSE	MS	Mon, Jun 13, 2022	75.02	76.26	74.14	75.18
4130	NYSE	MS	Fri, Jun 10, 2022	79.54	79.71	76.95	77.40
4129	NYSE	MS	Thu, Jun 9, 2022	82.70	82.88	81.15	81.16
4128	NYSE	MS	Wed, Jun 8, 2022	84.50	85.13	82.74	83.20
4127	NYSE	MS	Tue, Jun 7, 2022	84.15	85.40	83.88	85.33
4126	NYSE	MS	Mon, Jun 6, 2022	85.20	86.28	84.74	84.87
4125	NYSE	MS	Fri, Jun 3, 2022	84.17	84.99	83.68	84.12
4124	NYSE	MS	Thu, Jun 2, 2022	85.18	85.38	83.67	85.20
4123	NYSE	MS	Wed, Jun 1, 2022	86.44	86.78	83.71	85.00
4122	NYSE	MS	Tue, May 31, 2022	85.46	86.82	84.93	86.14
4121	NYSE	MS	Fri, May 27, 2022	85.57	86.48	84.92	86.45
4120	NYSE	MS	Thu, May 26, 2022	83.35	85.55	83.24	85.00
4119	NYSE	MS	Wed, May 25, 2022	81.28	82.82	81.00	82.23
4118	NYSE	MS	Tue, May 24, 2022	81.80	82.22	80.05	81.96
4117	NYSE	MS	Mon, May 23, 2022	80.79	83.34	80.10	82.31
4116	NYSE	MS	Fri, May 20, 2022	80.62	81.21	77.57	79.37
4115	NYSE	MS	Thu, May 19, 2022	79.73	81.18	79.50	79.96
4114	NYSE	MS	Wed, May 18, 2022	81.90	82.22	80.32	80.69
4113	NYSE	MS	Tue, May 17, 2022	81.64	83.26	81.33	82.93
4112	NYSE	MS	Mon, May 16, 2022	80.39	80.93	78.85	79.90
4111	NYSE	MS	Fri, May 13, 2022	79.60	81.50	79.47	80.54
4110	NYSE	MS	Thu, May 12, 2022	78.05	79.52	76.75	78.59
4109	NYSE	MS	Wed, May 11, 2022	80.07	82.06	78.76	78.89
4108	NYSE	MS	Tue, May 10, 2022	82.01	82.66	78.72	80.26
4107	NYSE	MS	Mon, May 9, 2022	82.54	83.24	80.72	81.15
4106	NYSE	MS	Fri, May 6, 2022	84.14	84.57	82.31	84.23
4105	NYSE	MS	Thu, May 5, 2022	85.75	86.16	83.41	84.94
4104	NYSE	MS	Wed, May 4, 2022	84.07	87.53	83.94	87.22
4103	NYSE	MS	Tue, May 3, 2022	82.49	84.81	82.25	83.75
4102	NYSE	MS	Mon, May 2, 2022	80.59	82.14	80.03	81.96
4101	NYSE	MS	Fri, Apr 29, 2022	83.06	83.74	80.31	80.59
4100	NYSE	MS	Thu, Apr 28, 2022	82.70	83.85	81.62	83.40
4099	NYSE	MS	Wed, Apr 27, 2022	82.38	83.67	81.81	81.51
4098	NYSE	MS	Tue, Apr 26, 2022	84.29	85.22	82.28	82.37
4097	NYSE	MS	Mon, Apr 25, 2022	84.03	85.31	82.89	85.05
4096	NYSE	MS	Fri, Apr 22, 2022	88.12	88.21	84.63	84.74
4095	NYSE	MS	Thu, Apr 21, 2022	91.53	92.93	88.71	88.91
4094	NYSE	MS	Wed, Apr 20, 2022	89.61	91.58	89.61	90.61
4093	NYSE	MS	Tue, Apr 19, 2022	87.01	89.11	86.92	88.91
4092	NYSE	MS	Mon, Apr 18, 2022	84.39	87.18	84.32	86.48
4091	NYSE	MS	Thu, Apr 14, 2022	86.01	87.90	84.59	84.76
4090	NYSE	MS	Wed, Apr 13, 2022	82.93	84.25	82.78	84.13
4089	NYSE	MS	Tue, Apr 12, 2022	83.76	85.98	83.54	83.93
4088	NYSE	MS	Mon, Apr 11, 2022	83.58	85.82	83.02	84.02
4087	NYSE	MS	Fri, Apr 8, 2022	83.53	84.77	82.96	84.06
4086	NYSE	MS	Thu, Apr 7, 2022	82.88	83.61	81.40	83.13
4085	NYSE	MS	Wed, Apr 6, 2022	84.72	84.81	82.75	83.13
4084	NYSE	MS	Tue, Apr 5, 2022	86.55	86.83	84.94	85.28
4083	NYSE	MS	Mon, Apr 4, 2022	86.54	87.57	85.81	87.28
4082	NYSE	MS	Fri, Apr 1, 2022	88.14	88.53	85.91	86.99
4081	NYSE	MS	Thu, Mar 31, 2022	89.72	90.19	87.40	87.40
4080	NYSE	MS	Wed, Mar 30, 2022	91.86	91.94	89.76	90.27
4079	NYSE	MS	Tue, Mar 29, 2022	93.39	93.39	91.05	91.84
4078	NYSE	MS	Mon, Mar 28, 2022	92.28	92.30	90.14	91.27
4077	NYSE	MS	Fri, Mar 25, 2022	92.48	93.97	91.99	92.38
4076	NYSE	MS	Thu, Mar 24, 2022	92.55	93.10	91.85	92.13
4075	NYSE	MS	Wed, Mar 23, 2022	93.41	94.00	91.89	92.38
4074	NYSE	MS	Tue, Mar 22, 2022	93.16	94.60	92.87	94.22
4073	NYSE	MS	Mon, Mar 21, 2022	94.72	94.91	92.21	92.61
4072	NYSE	MS	Fri, Mar 18, 2022	93.48	94.90	92.42	94.82
4071	NYSE	MS	Thu, Mar 17, 2022	90.20	94.19	89.92	93.86
4070	NYSE	MS	Wed, Mar 16, 2022	88.01	92.35	88.00	91.76
4069	NYSE	MS	Tue, Mar 15, 2022	85.45	86.70	84.58	86.33
4068	NYSE	MS	Mon, Mar 14, 2022	85.85	86.71	84.47	84.72
4067	NYSE	MS	Fri, Mar 11, 2022	87.12	87.76	85.08	85.18
4066	NYSE	MS	Thu, Mar 10, 2022	85.77	87.80	85.01	85.86
4065	NYSE	MS	Wed, Mar 9, 2022	86.24	88.99	86.10	87.40
4064	NYSE	MS	Tue, Mar 8, 2022	83.63	85.75	81.97	83.31
4063	NYSE	MS	Mon, Mar 7, 2022	85.03	86.08	83.42	83.45
4062	NYSE	MS	Fri, Mar 4, 2022	86.20	86.90	84.76	86.36
4061	NYSE	MS	Thu, Mar 3, 2022	89.68	90.25	87.07	87.78
4060	NYSE	MS	Wed, Mar 2, 2022	88.06	89.28	87.02	88.38
4059	NYSE	MS	Tue, Mar 1, 2022	90.00	90.00	86.49	87.63
4058	NYSE	MS	Mon, Feb 28, 2022	91.59	92.22	89.92	90.74
4057	NYSE	MS	Fri, Feb 25, 2022	92.07	94.70	91.63	94.55
4056	NYSE	MS	Thu, Feb 24, 2022	89.85	92.18	88.53	91.81
4055	NYSE	MS	Wed, Feb 23, 2022	95.70	95.72	93.08	93.55
4054	NYSE	MS	Tue, Feb 22, 2022	94.68	96.77	93.90	94.75
4053	NYSE	MS	Fri, Feb 18, 2022	95.26	96.04	93.11	95.42
4052	NYSE	MS	Thu, Feb 17, 2022	100.02	100.21	95.89	96.15
4051	NYSE	MS	Wed, Feb 16, 2022	102.50	103.04	100.67	101.15
4050	NYSE	MS	Tue, Feb 15, 2022	103.52	104.35	102.12	103.43
4049	NYSE	MS	Mon, Feb 14, 2022	104.03	104.50	101.60	102.57
4048	NYSE	MS	Fri, Feb 11, 2022	107.00	108.39	103.82	104.57
4047	NYSE	MS	Thu, Feb 10, 2022	108.19	109.73	107.15	107.57
4046	NYSE	MS	Wed, Feb 9, 2022	106.93	109.08	106.85	108.73
4045	NYSE	MS	Tue, Feb 8, 2022	105.97	107.32	105.32	106.35
4044	NYSE	MS	Mon, Feb 7, 2022	104.05	106.18	103.64	105.18
4043	NYSE	MS	Fri, Feb 4, 2022	102.15	105.02	102.07	104.11
4042	NYSE	MS	Thu, Feb 3, 2022	103.67	104.10	102.13	102.29
4041	NYSE	MS	Wed, Feb 2, 2022	103.80	104.30	102.30	103.92
4040	NYSE	MS	Tue, Feb 1, 2022	102.96	104.10	102.24	103.95
4039	NYSE	MS	Mon, Jan 31, 2022	100.97	102.74	100.28	102.54
4038	NYSE	MS	Fri, Jan 28, 2022	99.10	101.92	98.15	101.80
4037	NYSE	MS	Thu, Jan 27, 2022	101.31	102.23	99.66	100.45
4036	NYSE	MS	Wed, Jan 26, 2022	100.15	101.75	98.90	100.17
4035	NYSE	MS	Tue, Jan 25, 2022	96.58	99.83	95.01	99.04
4034	NYSE	MS	Mon, Jan 24, 2022	96.02	98.32	93.68	98.08
4033	NYSE	MS	Fri, Jan 21, 2022	98.14	99.56	96.35	98.86
4032	NYSE	MS	Thu, Jan 20, 2022	96.60	101.96	96.60	99.83
4031	NYSE	MS	Wed, Jan 19, 2022	98.01	98.25	94.96	95.73
4030	NYSE	MS	Tue, Jan 18, 2022	95.93	96.44	92.94	94.01
4029	NYSE	MS	Fri, Jan 14, 2022	99.75	100.47	97.39	98.88
4028	NYSE	MS	Thu, Jan 13, 2022	103.43	104.35	102.14	102.55
4027	NYSE	MS	Wed, Jan 12, 2022	106.05	106.47	102.35	103.05
4026	NYSE	MS	Tue, Jan 11, 2022	104.16	106.09	103.58	105.92
4025	NYSE	MS	Mon, Jan 10, 2022	104.72	105.10	102.83	104.13
4024	NYSE	MS	Fri, Jan 7, 2022	103.51	104.53	102.93	104.05
4023	NYSE	MS	Thu, Jan 6, 2022	104.12	104.21	100.62	103.42
4022	NYSE	MS	Wed, Jan 5, 2022	103.70	105.03	101.57	101.68
4021	NYSE	MS	Tue, Jan 4, 2022	102.00	104.68	101.98	104.26
4020	NYSE	MS	Mon, Jan 3, 2022	99.33	101.40	99.30	100.19
4019	NYSE	MS	Fri, Dec 31, 2021	98.73	99.21	97.48	98.16
4018	NYSE	MS	Thu, Dec 30, 2021	98.86	99.97	98.72	98.80
4017	NYSE	MS	Wed, Dec 29, 2021	100.05	100.51	98.69	98.73
4016	NYSE	MS	Tue, Dec 28, 2021	100.60	101.00	99.58	99.97
4015	NYSE	MS	Mon, Dec 27, 2021	99.72	100.53	99.11	100.40
4014	NYSE	MS	Thu, Dec 23, 2021	99.01	99.97	98.77	99.34
4013	NYSE	MS	Wed, Dec 22, 2021	97.69	98.68	97.46	98.30
4012	NYSE	MS	Tue, Dec 21, 2021	96.18	98.51	96.07	97.77
4011	NYSE	MS	Mon, Dec 20, 2021	95.61	95.89	94.21	95.37
4010	NYSE	MS	Fri, Dec 17, 2021	99.47	99.52	96.81	97.13
4009	NYSE	MS	Thu, Dec 16, 2021	101.29	101.42	99.66	100.30
4008	NYSE	MS	Wed, Dec 15, 2021	99.12	99.83	97.13	99.43
4007	NYSE	MS	Tue, Dec 14, 2021	96.75	99.44	96.57	98.82
4006	NYSE	MS	Mon, Dec 13, 2021	98.15	98.20	96.80	97.17
4005	NYSE	MS	Fri, Dec 10, 2021	100.94	101.26	98.38	98.43
4004	NYSE	MS	Thu, Dec 9, 2021	100.77	101.82	100.25	100.58
4003	NYSE	MS	Wed, Dec 8, 2021	102.66	103.16	101.23	101.25
4002	NYSE	MS	Tue, Dec 7, 2021	100.37	103.11	100.34	102.50
4001	NYSE	MS	Mon, Dec 6, 2021	100.00	100.71	98.80	99.27
4000	NYSE	MS	Fri, Dec 3, 2021	100.04	100.87	96.85	98.21
3999	NYSE	MS	Thu, Dec 2, 2021	96.00	99.75	95.30	98.86
3998	NYSE	MS	Wed, Dec 1, 2021	96.98	98.61	95.26	95.26
3997	NYSE	MS	Tue, Nov 30, 2021	96.43	96.50	93.88	94.82
3996	NYSE	MS	Mon, Nov 29, 2021	99.04	99.60	95.96	97.23
3995	NYSE	MS	Fri, Nov 26, 2021	98.05	98.16	95.87	97.93
3994	NYSE	MS	Wed, Nov 24, 2021	101.84	102.23	100.11	101.12
3993	NYSE	MS	Tue, Nov 23, 2021	100.31	102.13	100.18	101.86
3992	NYSE	MS	Mon, Nov 22, 2021	98.29	100.53	97.82	99.32
3991	NYSE	MS	Fri, Nov 19, 2021	96.22	97.88	94.95	96.91
3990	NYSE	MS	Thu, Nov 18, 2021	97.93	98.26	96.49	97.68
3989	NYSE	MS	Wed, Nov 17, 2021	100.51	100.63	97.35	97.68
3988	NYSE	MS	Tue, Nov 16, 2021	100.00	101.56	99.51	100.69
3987	NYSE	MS	Mon, Nov 15, 2021	100.03	100.80	99.96	100.21
3986	NYSE	MS	Fri, Nov 12, 2021	99.21	99.89	98.05	99.85
3985	NYSE	MS	Thu, Nov 11, 2021	98.04	99.31	97.47	98.88
3984	NYSE	MS	Wed, Nov 10, 2021	98.74	99.62	97.72	97.77
3983	NYSE	MS	Tue, Nov 9, 2021	99.46	100.31	98.28	99.71
3982	NYSE	MS	Mon, Nov 8, 2021	100.46	101.80	99.97	100.07
3981	NYSE	MS	Fri, Nov 5, 2021	101.33	101.98	99.73	99.87
3980	NYSE	MS	Thu, Nov 4, 2021	102.23	102.31	98.17	99.79
3979	NYSE	MS	Wed, Nov 3, 2021	104.39	104.73	101.88	102.61
3978	NYSE	MS	Tue, Nov 2, 2021	103.93	105.34	103.37	104.66
3977	NYSE	MS	Mon, Nov 1, 2021	103.89	104.33	102.69	104.00
3976	NYSE	MS	Fri, Oct 29, 2021	102.11	103.31	101.93	102.78
3975	NYSE	MS	Thu, Oct 28, 2021	101.89	102.63	100.80	102.50
3974	NYSE	MS	Wed, Oct 27, 2021	102.97	103.84	101.83	101.17
3973	NYSE	MS	Tue, Oct 26, 2021	102.12	103.98	101.69	103.47
3972	NYSE	MS	Mon, Oct 25, 2021	102.30	102.74	101.66	101.91
3971	NYSE	MS	Fri, Oct 22, 2021	100.74	102.24	100.57	101.80
3970	NYSE	MS	Thu, Oct 21, 2021	100.36	101.75	99.57	100.28
3969	NYSE	MS	Wed, Oct 20, 2021	101.08	101.92	99.93	100.66
3968	NYSE	MS	Tue, Oct 19, 2021	101.55	102.45	101.30	101.75
3967	NYSE	MS	Mon, Oct 18, 2021	101.76	103.94	100.55	101.41
3966	NYSE	MS	Fri, Oct 15, 2021	102.46	103.22	101.85	102.14
3965	NYSE	MS	Thu, Oct 14, 2021	101.22	101.58	97.81	101.01
3964	NYSE	MS	Wed, Oct 13, 2021	98.12	99.18	96.68	98.57
3963	NYSE	MS	Tue, Oct 12, 2021	97.29	98.72	96.69	97.78
3962	NYSE	MS	Mon, Oct 11, 2021	100.08	100.68	97.21	97.29
3961	NYSE	MS	Fri, Oct 8, 2021	99.02	100.69	98.39	100.04
3960	NYSE	MS	Thu, Oct 7, 2021	100.56	100.92	98.69	98.80
3959	NYSE	MS	Wed, Oct 6, 2021	98.22	99.46	97.22	99.10
3958	NYSE	MS	Tue, Oct 5, 2021	98.22	99.73	97.47	99.20
3957	NYSE	MS	Mon, Oct 4, 2021	99.05	100.51	96.97	97.15
3956	NYSE	MS	Fri, Oct 1, 2021	97.93	99.91	97.06	99.05
3955	NYSE	MS	Thu, Sep 30, 2021	100.23	100.38	96.25	97.31
3954	NYSE	MS	Wed, Sep 29, 2021	101.08	101.61	99.11	99.55
3953	NYSE	MS	Tue, Sep 28, 2021	104.27	105.95	101.72	102.04
3952	NYSE	MS	Mon, Sep 27, 2021	103.85	105.76	103.83	105.10
3951	NYSE	MS	Fri, Sep 24, 2021	103.39	104.13	102.81	102.91
3950	NYSE	MS	Thu, Sep 23, 2021	101.76	103.99	101.60	103.55
3949	NYSE	MS	Wed, Sep 22, 2021	99.43	101.82	99.43	100.80
3948	NYSE	MS	Tue, Sep 21, 2021	99.43	99.73	97.95	98.30
3947	NYSE	MS	Mon, Sep 20, 2021	98.75	99.25	96.87	98.63
3946	NYSE	MS	Fri, Sep 17, 2021	102.13	103.89	101.41	101.75
3945	NYSE	MS	Thu, Sep 16, 2021	103.51	104.17	101.75	102.47
3944	NYSE	MS	Wed, Sep 15, 2021	102.16	103.34	101.81	103.04
3943	NYSE	MS	Tue, Sep 14, 2021	104.35	105.40	101.66	101.91
3942	NYSE	MS	Mon, Sep 13, 2021	103.84	104.52	103.22	104.40
3941	NYSE	MS	Fri, Sep 10, 2021	104.43	104.79	103.21	103.62
3940	NYSE	MS	Thu, Sep 9, 2021	103.35	105.23	103.30	103.84
3939	NYSE	MS	Wed, Sep 8, 2021	103.85	104.57	103.07	103.57
3938	NYSE	MS	Tue, Sep 7, 2021	104.08	105.37	104.07	104.18
3937	NYSE	MS	Fri, Sep 3, 2021	104.74	105.33	103.77	104.25
3936	NYSE	MS	Thu, Sep 2, 2021	105.01	105.51	104.36	104.83
3935	NYSE	MS	Wed, Sep 1, 2021	104.54	105.08	103.57	104.31
3934	NYSE	MS	Tue, Aug 31, 2021	104.27	104.71	103.37	104.43
3933	NYSE	MS	Mon, Aug 30, 2021	105.63	105.81	103.88	104.09
3932	NYSE	MS	Fri, Aug 27, 2021	103.89	105.47	103.68	105.45
3931	NYSE	MS	Thu, Aug 26, 2021	104.64	105.65	103.67	103.84
3930	NYSE	MS	Wed, Aug 25, 2021	103.27	104.97	103.04	104.09
3929	NYSE	MS	Tue, Aug 24, 2021	102.69	103.44	102.53	103.09
3928	NYSE	MS	Mon, Aug 23, 2021	101.99	102.88	101.72	102.16
3927	NYSE	MS	Fri, Aug 20, 2021	99.79	101.02	99.51	100.66
3926	NYSE	MS	Thu, Aug 19, 2021	99.55	100.75	98.71	99.73
3925	NYSE	MS	Wed, Aug 18, 2021	102.38	103.06	101.12	101.26
3924	NYSE	MS	Tue, Aug 17, 2021	102.81	103.85	101.60	102.87
3923	NYSE	MS	Mon, Aug 16, 2021	103.21	103.82	102.19	103.72
3922	NYSE	MS	Fri, Aug 13, 2021	104.50	104.77	102.69	103.94
3921	NYSE	MS	Thu, Aug 12, 2021	103.53	104.72	103.51	104.67
3920	NYSE	MS	Wed, Aug 11, 2021	102.28	103.93	101.85	103.88
3919	NYSE	MS	Tue, Aug 10, 2021	100.74	102.93	100.59	102.04
3918	NYSE	MS	Mon, Aug 9, 2021	99.57	100.99	98.97	100.74
3917	NYSE	MS	Fri, Aug 6, 2021	98.63	99.98	98.29	99.73
3916	NYSE	MS	Thu, Aug 5, 2021	96.84	97.93	96.84	97.83
3915	NYSE	MS	Wed, Aug 4, 2021	95.77	97.54	95.56	96.29
3914	NYSE	MS	Tue, Aug 3, 2021	96.75	97.03	94.83	96.60
3913	NYSE	MS	Mon, Aug 2, 2021	96.72	98.40	95.98	96.23
3912	NYSE	MS	Fri, Jul 30, 2021	95.94	97.21	95.53	95.98
3911	NYSE	MS	Thu, Jul 29, 2021	96.16	96.85	95.53	96.28
3910	NYSE	MS	Wed, Jul 28, 2021	96.51	96.89	95.55	95.37
3909	NYSE	MS	Tue, Jul 27, 2021	95.88	97.05	95.52	96.48
3908	NYSE	MS	Mon, Jul 26, 2021	94.37	96.66	94.35	96.54
3907	NYSE	MS	Fri, Jul 23, 2021	96.28	97.17	94.19	94.55
3906	NYSE	MS	Thu, Jul 22, 2021	95.42	96.23	94.84	95.57
3905	NYSE	MS	Wed, Jul 21, 2021	93.24	96.05	93.18	95.68
3904	NYSE	MS	Tue, Jul 20, 2021	89.14	93.60	89.00	92.32
3903	NYSE	MS	Mon, Jul 19, 2021	89.51	89.69	87.58	89.35
3902	NYSE	MS	Fri, Jul 16, 2021	93.15	93.42	91.10	91.25
3901	NYSE	MS	Thu, Jul 15, 2021	91.36	94.06	91.30	92.63
3900	NYSE	MS	Wed, Jul 14, 2021	93.12	93.83	91.44	92.46
3899	NYSE	MS	Tue, Jul 13, 2021	92.47	93.53	91.74	93.21
3898	NYSE	MS	Mon, Jul 12, 2021	90.24	93.52	89.76	92.75
3897	NYSE	MS	Fri, Jul 9, 2021	89.36	90.62	88.61	90.33
3896	NYSE	MS	Thu, Jul 8, 2021	88.10	88.64	86.95	87.64
3895	NYSE	MS	Wed, Jul 7, 2021	89.64	90.46	88.57	90.03
3894	NYSE	MS	Tue, Jul 6, 2021	91.75	91.89	89.66	90.21
3893	NYSE	MS	Fri, Jul 2, 2021	91.90	92.08	91.33	92.03
3892	NYSE	MS	Thu, Jul 1, 2021	91.92	92.23	91.05	92.02
3891	NYSE	MS	Wed, Jun 30, 2021	90.17	91.91	90.13	91.69
3890	NYSE	MS	Tue, Jun 29, 2021	91.09	91.63	89.78	90.64
3889	NYSE	MS	Mon, Jun 28, 2021	88.06	88.20	86.43	87.70
3888	NYSE	MS	Fri, Jun 25, 2021	87.53	88.62	86.72	88.40
3887	NYSE	MS	Thu, Jun 24, 2021	86.46	87.39	85.84	87.08
3886	NYSE	MS	Wed, Jun 23, 2021	86.04	86.32	85.57	85.87
3885	NYSE	MS	Tue, Jun 22, 2021	85.86	86.22	84.98	85.70
3884	NYSE	MS	Mon, Jun 21, 2021	84.57	86.45	84.22	85.94
3883	NYSE	MS	Fri, Jun 18, 2021	86.39	86.90	83.91	84.09
3882	NYSE	MS	Thu, Jun 17, 2021	91.74	91.75	87.06	87.91
3881	NYSE	MS	Wed, Jun 16, 2021	90.50	91.64	89.45	91.10
3880	NYSE	MS	Tue, Jun 15, 2021	91.09	91.20	89.90	90.70
3879	NYSE	MS	Mon, Jun 14, 2021	91.79	91.89	89.89	90.72
3878	NYSE	MS	Fri, Jun 11, 2021	91.72	92.56	91.69	92.05
3877	NYSE	MS	Thu, Jun 10, 2021	93.50	93.98	91.53	91.68
3876	NYSE	MS	Wed, Jun 9, 2021	92.38	93.22	91.79	92.67
3875	NYSE	MS	Tue, Jun 8, 2021	92.35	93.19	91.69	92.79
3874	NYSE	MS	Mon, Jun 7, 2021	94.23	94.27	92.74	93.21
3873	NYSE	MS	Fri, Jun 4, 2021	93.86	94.17	92.64	93.96
3872	NYSE	MS	Thu, Jun 3, 2021	92.33	93.92	92.16	93.35
3871	NYSE	MS	Wed, Jun 2, 2021	92.51	93.15	91.56	92.76
3870	NYSE	MS	Tue, Jun 1, 2021	92.39	93.31	91.87	92.11
3869	NYSE	MS	Fri, May 28, 2021	90.55	91.28	89.90	90.95
3868	NYSE	MS	Thu, May 27, 2021	90.10	90.92	88.59	90.30
3867	NYSE	MS	Wed, May 26, 2021	88.66	89.85	87.95	89.35
3866	NYSE	MS	Tue, May 25, 2021	90.28	91.35	88.74	88.86
3865	NYSE	MS	Mon, May 24, 2021	88.71	90.20	88.32	89.69
3864	NYSE	MS	Fri, May 21, 2021	86.94	88.78	86.73	88.34
3863	NYSE	MS	Thu, May 20, 2021	86.18	87.03	85.32	86.47
3862	NYSE	MS	Wed, May 19, 2021	85.31	86.10	84.32	86.05
3861	NYSE	MS	Tue, May 18, 2021	88.23	88.57	86.87	86.97
3860	NYSE	MS	Mon, May 17, 2021	86.79	88.12	86.30	88.09
3859	NYSE	MS	Fri, May 14, 2021	85.61	87.58	85.61	87.35
3858	NYSE	MS	Thu, May 13, 2021	83.69	85.65	83.41	84.86
3857	NYSE	MS	Wed, May 12, 2021	85.40	86.19	83.36	83.68
3856	NYSE	MS	Tue, May 11, 2021	85.06	85.94	83.84	84.92
3855	NYSE	MS	Mon, May 10, 2021	88.07	88.88	86.43	86.47
3854	NYSE	MS	Fri, May 7, 2021	85.48	88.04	85.34	87.70
3853	NYSE	MS	Thu, May 6, 2021	84.93	86.91	84.40	86.83
3852	NYSE	MS	Wed, May 5, 2021	82.91	84.84	82.24	84.51
3851	NYSE	MS	Tue, May 4, 2021	82.09	82.83	80.75	82.64
3850	NYSE	MS	Mon, May 3, 2021	83.11	83.49	82.30	82.46
3849	NYSE	MS	Fri, Apr 30, 2021	82.89	83.28	82.23	82.55
3848	NYSE	MS	Thu, Apr 29, 2021	83.20	83.79	82.13	83.64
3847	NYSE	MS	Wed, Apr 28, 2021	82.40	82.95	82.07	82.38
3846	NYSE	MS	Tue, Apr 27, 2021	81.41	82.05	81.20	81.96
3845	NYSE	MS	Mon, Apr 26, 2021	81.81	82.42	81.38	81.52
3844	NYSE	MS	Fri, Apr 23, 2021	78.29	81.30	78.29	80.95
3843	NYSE	MS	Thu, Apr 22, 2021	78.92	79.50	78.15	78.29
3842	NYSE	MS	Wed, Apr 21, 2021	76.73	79.34	76.25	79.25
3841	NYSE	MS	Tue, Apr 20, 2021	79.31	79.63	76.60	77.29
3840	NYSE	MS	Mon, Apr 19, 2021	78.30	80.37	78.11	80.03
3839	NYSE	MS	Fri, Apr 16, 2021	81.00	81.68	77.76	78.59
3838	NYSE	MS	Thu, Apr 15, 2021	81.35	81.41	79.85	80.82
3837	NYSE	MS	Wed, Apr 14, 2021	79.61	82.05	79.30	80.79
3836	NYSE	MS	Tue, Apr 13, 2021	79.90	80.03	78.96	79.53
3835	NYSE	MS	Mon, Apr 12, 2021	80.95	81.07	79.52	80.18
3834	NYSE	MS	Fri, Apr 9, 2021	80.48	80.73	79.37	80.72
3833	NYSE	MS	Thu, Apr 8, 2021	78.50	80.49	78.16	80.20
3832	NYSE	MS	Wed, Apr 7, 2021	79.04	79.72	78.45	79.04
3831	NYSE	MS	Tue, Apr 6, 2021	77.80	79.11	77.51	79.09
3830	NYSE	MS	Mon, Apr 5, 2021	79.20	79.31	77.83	78.00
3829	NYSE	MS	Thu, Apr 1, 2021	77.88	78.28	77.50	78.22
3828	NYSE	MS	Wed, Mar 31, 2021	78.67	79.00	77.65	77.66
3827	NYSE	MS	Tue, Mar 30, 2021	78.67	80.04	78.50	79.09
3826	NYSE	MS	Mon, Mar 29, 2021	77.00	78.85	76.00	77.88
3825	NYSE	MS	Fri, Mar 26, 2021	81.63	81.74	79.05	79.98
3824	NYSE	MS	Thu, Mar 25, 2021	79.29	80.38	78.31	80.13
3823	NYSE	MS	Wed, Mar 24, 2021	80.10	81.44	79.29	79.33
3822	NYSE	MS	Tue, Mar 23, 2021	81.14	81.92	78.85	79.12
3821	NYSE	MS	Mon, Mar 22, 2021	82.47	82.57	81.49	81.92
3820	NYSE	MS	Fri, Mar 19, 2021	82.61	83.61	81.40	82.94
3819	NYSE	MS	Thu, Mar 18, 2021	84.73	86.64	83.73	83.94
3818	NYSE	MS	Wed, Mar 17, 2021	83.60	84.14	82.45	83.86
3817	NYSE	MS	Tue, Mar 16, 2021	83.51	83.70	81.84	82.54
3816	NYSE	MS	Mon, Mar 15, 2021	84.90	85.08	82.97	83.86
3815	NYSE	MS	Fri, Mar 12, 2021	84.55	85.08	83.79	84.34
3814	NYSE	MS	Thu, Mar 11, 2021	82.55	83.81	82.49	83.25
3813	NYSE	MS	Wed, Mar 10, 2021	81.74	83.42	81.42	83.09
3812	NYSE	MS	Tue, Mar 9, 2021	80.20	82.33	79.43	80.85
3811	NYSE	MS	Mon, Mar 8, 2021	81.93	82.96	80.79	81.10
3810	NYSE	MS	Fri, Mar 5, 2021	82.41	82.56	78.38	80.87
3809	NYSE	MS	Thu, Mar 4, 2021	82.14	83.48	79.81	81.11
3808	NYSE	MS	Wed, Mar 3, 2021	81.16	82.94	81.16	82.06
3807	NYSE	MS	Tue, Mar 2, 2021	79.81	81.55	79.60	80.79
3806	NYSE	MS	Mon, Mar 1, 2021	78.05	79.54	78.04	79.16
3805	NYSE	MS	Fri, Feb 26, 2021	78.04	78.85	76.33	76.87
3804	NYSE	MS	Thu, Feb 25, 2021	80.50	81.40	78.11	78.43
3803	NYSE	MS	Wed, Feb 24, 2021	77.68	80.10	77.65	79.88
3802	NYSE	MS	Tue, Feb 23, 2021	77.26	77.86	76.26	77.50
3801	NYSE	MS	Mon, Feb 22, 2021	75.70	77.99	75.58	77.40
3800	NYSE	MS	Fri, Feb 19, 2021	75.45	76.36	75.43	76.00
3799	NYSE	MS	Thu, Feb 18, 2021	75.15	75.55	74.17	74.83
3798	NYSE	MS	Wed, Feb 17, 2021	75.00	75.90	74.71	75.45
3797	NYSE	MS	Tue, Feb 16, 2021	76.25	76.42	75.28	76.05
3796	NYSE	MS	Fri, Feb 12, 2021	73.88	75.02	73.88	74.61
3795	NYSE	MS	Thu, Feb 11, 2021	74.33	74.77	72.78	73.72
3794	NYSE	MS	Wed, Feb 10, 2021	74.60	74.87	73.55	74.33
3793	NYSE	MS	Tue, Feb 9, 2021	73.90	74.68	73.37	74.24
3792	NYSE	MS	Mon, Feb 8, 2021	73.64	74.29	73.40	74.23
3791	NYSE	MS	Fri, Feb 5, 2021	73.10	73.72	72.55	73.22
3790	NYSE	MS	Thu, Feb 4, 2021	70.93	72.32	70.77	72.29
3789	NYSE	MS	Wed, Feb 3, 2021	70.87	71.34	70.31	70.60
3788	NYSE	MS	Tue, Feb 2, 2021	69.12	71.37	69.02	70.95
3787	NYSE	MS	Mon, Feb 1, 2021	67.88	68.12	67.27	67.67
3786	NYSE	MS	Fri, Jan 29, 2021	69.01	70.06	66.85	67.05
3785	NYSE	MS	Thu, Jan 28, 2021	69.44	70.77	68.65	69.32
3784	NYSE	MS	Wed, Jan 27, 2021	69.73	70.26	67.85	68.07
3783	NYSE	MS	Tue, Jan 26, 2021	72.74	73.32	71.14	71.21
3782	NYSE	MS	Mon, Jan 25, 2021	73.52	74.02	71.92	72.38
3781	NYSE	MS	Fri, Jan 22, 2021	72.55	74.70	72.41	74.13
3780	NYSE	MS	Thu, Jan 21, 2021	75.00	75.89	73.74	74.70
3779	NYSE	MS	Wed, Jan 20, 2021	76.51	77.76	74.30	74.84
3778	NYSE	MS	Tue, Jan 19, 2021	76.52	76.60	74.69	74.99
3777	NYSE	MS	Fri, Jan 15, 2021	75.07	75.57	74.15	75.24
3776	NYSE	MS	Thu, Jan 14, 2021	75.85	76.84	75.72	76.47
3775	NYSE	MS	Wed, Jan 13, 2021	75.81	76.43	75.01	75.56
3774	NYSE	MS	Tue, Jan 12, 2021	76.56	77.17	75.52	75.80
3773	NYSE	MS	Mon, Jan 11, 2021	74.24	76.50	73.67	76.06
3772	NYSE	MS	Fri, Jan 8, 2021	74.47	75.34	73.85	75.25
3771	NYSE	MS	Thu, Jan 7, 2021	74.80	76.51	74.80	74.94
3770	NYSE	MS	Wed, Jan 6, 2021	71.41	74.88	70.56	73.68
3769	NYSE	MS	Tue, Jan 5, 2021	68.16	70.08	68.08	69.49
3768	NYSE	MS	Mon, Jan 4, 2021	69.28	69.93	67.72	68.33
3767	NYSE	MS	Thu, Dec 31, 2020	67.80	68.74	67.41	68.53
3766	NYSE	MS	Wed, Dec 30, 2020	67.83	68.19	67.57	67.84
3765	NYSE	MS	Tue, Dec 29, 2020	68.31	68.49	67.31	67.71
3764	NYSE	MS	Mon, Dec 28, 2020	68.56	68.84	67.97	68.05
3763	NYSE	MS	Thu, Dec 24, 2020	68.36	68.58	67.76	68.09
3762	NYSE	MS	Wed, Dec 23, 2020	67.00	68.97	66.97	68.21
3761	NYSE	MS	Tue, Dec 22, 2020	68.25	68.25	66.59	66.64
3760	NYSE	MS	Mon, Dec 21, 2020	66.01	68.30	65.80	67.83
3759	NYSE	MS	Fri, Dec 18, 2020	64.83	64.93	63.35	64.18
3758	NYSE	MS	Thu, Dec 17, 2020	64.41	64.75	64.07	64.67
3757	NYSE	MS	Wed, Dec 16, 2020	63.76	64.37	63.59	64.23
3756	NYSE	MS	Tue, Dec 15, 2020	62.49	64.03	62.16	63.95
3755	NYSE	MS	Mon, Dec 14, 2020	64.25	64.30	61.86	61.88
3754	NYSE	MS	Fri, Dec 11, 2020	63.40	63.72	62.70	63.32
3753	NYSE	MS	Thu, Dec 10, 2020	63.60	64.55	63.33	64.44
3752	NYSE	MS	Wed, Dec 9, 2020	64.70	65.43	64.10	64.37
3751	NYSE	MS	Tue, Dec 8, 2020	63.47	64.38	63.41	63.91
3750	NYSE	MS	Mon, Dec 7, 2020	64.54	65.18	63.88	64.26
3749	NYSE	MS	Fri, Dec 4, 2020	64.51	65.19	64.28	65.00
3748	NYSE	MS	Thu, Dec 3, 2020	64.06	64.62	63.82	64.06
3747	NYSE	MS	Wed, Dec 2, 2020	63.07	64.26	62.89	64.02
3746	NYSE	MS	Tue, Dec 1, 2020	63.12	63.80	62.77	63.28
3745	NYSE	MS	Mon, Nov 30, 2020	63.58	63.83	61.59	61.83
3744	NYSE	MS	Fri, Nov 27, 2020	63.48	63.96	63.07	63.84
3743	NYSE	MS	Wed, Nov 25, 2020	63.00	63.77	62.25	63.48
3742	NYSE	MS	Tue, Nov 24, 2020	61.14	63.66	60.64	63.60
3741	NYSE	MS	Mon, Nov 23, 2020	58.67	60.77	58.61	60.27
3740	NYSE	MS	Fri, Nov 20, 2020	58.36	58.74	57.51	57.81
3739	NYSE	MS	Thu, Nov 19, 2020	58.56	58.69	57.86	58.63
3738	NYSE	MS	Wed, Nov 18, 2020	59.00	60.13	58.77	58.81
3737	NYSE	MS	Tue, Nov 17, 2020	57.51	58.89	57.20	58.81
3736	NYSE	MS	Mon, Nov 16, 2020	57.76	58.14	57.03	58.11
3735	NYSE	MS	Fri, Nov 13, 2020	55.96	57.05	55.91	56.61
3734	NYSE	MS	Thu, Nov 12, 2020	55.50	55.93	54.99	55.55
3733	NYSE	MS	Wed, Nov 11, 2020	55.94	56.67	55.39	56.34
3732	NYSE	MS	Tue, Nov 10, 2020	56.59	56.82	54.90	55.75
3731	NYSE	MS	Mon, Nov 9, 2020	55.41	56.91	55.06	56.02
3730	NYSE	MS	Fri, Nov 6, 2020	52.58	52.62	51.51	51.70
3729	NYSE	MS	Thu, Nov 5, 2020	52.00	52.78	51.58	52.20
3728	NYSE	MS	Wed, Nov 4, 2020	50.53	52.32	50.51	51.43
3727	NYSE	MS	Tue, Nov 3, 2020	50.41	51.46	50.41	51.18
3726	NYSE	MS	Mon, Nov 2, 2020	48.88	49.84	48.44	49.38
3725	NYSE	MS	Fri, Oct 30, 2020	47.96	48.26	47.01	48.15
3724	NYSE	MS	Thu, Oct 29, 2020	47.05	48.43	46.55	48.12
3723	NYSE	MS	Wed, Oct 28, 2020	47.56	48.11	47.19	47.22
3722	NYSE	MS	Tue, Oct 27, 2020	50.25	50.28	48.58	48.59
3721	NYSE	MS	Mon, Oct 26, 2020	51.15	51.28	49.80	50.32
3720	NYSE	MS	Fri, Oct 23, 2020	52.25	52.61	51.54	51.87
3719	NYSE	MS	Thu, Oct 22, 2020	50.42	51.98	50.12	51.77
3718	NYSE	MS	Wed, Oct 21, 2020	51.49	51.81	50.26	50.38
3717	NYSE	MS	Tue, Oct 20, 2020	51.56	52.27	51.37	51.47
3716	NYSE	MS	Mon, Oct 19, 2020	52.19	52.19	50.79	50.95
3715	NYSE	MS	Fri, Oct 16, 2020	51.53	52.27	51.43	51.85
3714	NYSE	MS	Thu, Oct 15, 2020	49.93	51.87	49.92	51.33
3713	NYSE	MS	Wed, Oct 14, 2020	50.91	51.39	50.38	50.65
3712	NYSE	MS	Tue, Oct 13, 2020	51.12	51.24	49.99	50.44
3711	NYSE	MS	Mon, Oct 12, 2020	49.27	51.01	49.03	50.74
3710	NYSE	MS	Fri, Oct 9, 2020	49.44	49.73	48.73	48.83
3709	NYSE	MS	Thu, Oct 8, 2020	47.98	49.49	47.26	49.00
3708	NYSE	MS	Wed, Oct 7, 2020	48.38	49.17	48.24	48.71
3707	NYSE	MS	Tue, Oct 6, 2020	49.20	49.41	47.47	47.74
3706	NYSE	MS	Mon, Oct 5, 2020	48.43	48.89	47.78	48.60
3705	NYSE	MS	Fri, Oct 2, 2020	46.49	48.34	46.42	47.97
3704	NYSE	MS	Thu, Oct 1, 2020	48.75	49.07	46.90	47.26
3703	NYSE	MS	Wed, Sep 30, 2020	47.67	48.99	47.54	48.35
3702	NYSE	MS	Tue, Sep 29, 2020	48.07	48.26	47.19	47.24
3701	NYSE	MS	Mon, Sep 28, 2020	47.89	49.14	47.81	48.38
3700	NYSE	MS	Fri, Sep 25, 2020	46.28	47.33	45.92	47.04
3699	NYSE	MS	Thu, Sep 24, 2020	46.54	47.42	45.86	46.61
3698	NYSE	MS	Wed, Sep 23, 2020	47.86	48.24	46.39	46.42
3697	NYSE	MS	Tue, Sep 22, 2020	48.24	48.59	46.93	47.63
3696	NYSE	MS	Mon, Sep 21, 2020	48.86	49.09	47.51	48.36
3695	NYSE	MS	Fri, Sep 18, 2020	50.37	50.94	50.05	50.08
3694	NYSE	MS	Thu, Sep 17, 2020	50.39	50.93	49.98	50.25
3693	NYSE	MS	Wed, Sep 16, 2020	50.48	51.91	50.31	51.15
3692	NYSE	MS	Tue, Sep 15, 2020	51.16	51.34	50.27	50.39
3691	NYSE	MS	Mon, Sep 14, 2020	50.96	51.57	50.30	51.15
3690	NYSE	MS	Fri, Sep 11, 2020	50.36	50.95	50.06	50.35
3689	NYSE	MS	Thu, Sep 10, 2020	51.33	51.59	50.17	50.29
3688	NYSE	MS	Wed, Sep 9, 2020	50.59	51.63	50.43	51.06
3687	NYSE	MS	Tue, Sep 8, 2020	52.29	52.29	50.09	50.17
3686	NYSE	MS	Fri, Sep 4, 2020	53.44	53.76	51.76	52.71
3685	NYSE	MS	Thu, Sep 3, 2020	53.60	54.38	52.20	52.75
3684	NYSE	MS	Wed, Sep 2, 2020	52.61	53.47	52.47	53.25
3683	NYSE	MS	Tue, Sep 1, 2020	51.92	52.82	51.69	52.58
3682	NYSE	MS	Mon, Aug 31, 2020	52.89	52.89	52.25	52.26
3681	NYSE	MS	Fri, Aug 28, 2020	53.00	53.00	52.45	52.89
3680	NYSE	MS	Thu, Aug 27, 2020	51.76	52.87	51.68	52.61
3679	NYSE	MS	Wed, Aug 26, 2020	51.99	52.11	51.61	51.71
3678	NYSE	MS	Tue, Aug 25, 2020	52.81	52.89	51.85	52.05
3677	NYSE	MS	Mon, Aug 24, 2020	51.31	52.47	51.16	52.37
3676	NYSE	MS	Fri, Aug 21, 2020	50.59	51.42	50.50	51.10
3675	NYSE	MS	Thu, Aug 20, 2020	50.73	51.07	50.50	50.80
3674	NYSE	MS	Wed, Aug 19, 2020	51.19	52.03	51.14	51.37
3673	NYSE	MS	Tue, Aug 18, 2020	51.17	51.37	50.65	50.92
3672	NYSE	MS	Mon, Aug 17, 2020	52.20	52.30	51.09	51.28
3671	NYSE	MS	Fri, Aug 14, 2020	51.68	52.55	51.65	52.30
3670	NYSE	MS	Thu, Aug 13, 2020	51.93	52.46	51.71	52.18
3669	NYSE	MS	Wed, Aug 12, 2020	52.63	53.42	51.91	52.38
3668	NYSE	MS	Tue, Aug 11, 2020	51.64	52.87	51.57	51.78
3667	NYSE	MS	Mon, Aug 10, 2020	50.50	50.83	50.26	50.58
3666	NYSE	MS	Fri, Aug 7, 2020	49.21	50.47	49.08	50.35
3665	NYSE	MS	Thu, Aug 6, 2020	49.83	49.98	49.24	49.45
3664	NYSE	MS	Wed, Aug 5, 2020	49.59	49.96	49.44	49.77
3663	NYSE	MS	Tue, Aug 4, 2020	49.50	49.77	49.08	49.26
3662	NYSE	MS	Mon, Aug 3, 2020	49.22	49.91	48.72	49.46
3661	NYSE	MS	Fri, Jul 31, 2020	49.02	49.03	48.27	48.88
3660	NYSE	MS	Thu, Jul 30, 2020	49.36	49.36	48.55	48.95
3659	NYSE	MS	Wed, Jul 29, 2020	50.27	50.66	49.88	50.24
3658	NYSE	MS	Tue, Jul 28, 2020	50.83	51.22	50.21	50.26
3657	NYSE	MS	Mon, Jul 27, 2020	49.91	51.57	49.73	51.32
3656	NYSE	MS	Fri, Jul 24, 2020	50.56	50.80	50.07	50.18
3655	NYSE	MS	Thu, Jul 23, 2020	50.99	51.25	50.31	50.56
3654	NYSE	MS	Wed, Jul 22, 2020	52.00	52.35	50.99	51.00
3653	NYSE	MS	Tue, Jul 21, 2020	52.10	52.45	51.52	52.38
3652	NYSE	MS	Mon, Jul 20, 2020	51.76	52.07	51.35	51.86
3651	NYSE	MS	Fri, Jul 17, 2020	52.78	53.01	51.98	52.41
3650	NYSE	MS	Thu, Jul 16, 2020	51.58	53.51	51.34	52.64
3649	NYSE	MS	Wed, Jul 15, 2020	52.49	52.49	50.46	51.35
3648	NYSE	MS	Tue, Jul 14, 2020	50.27	50.58	48.91	50.50
3647	NYSE	MS	Mon, Jul 13, 2020	51.03	51.03	49.88	50.22
3646	NYSE	MS	Fri, Jul 10, 2020	47.59	49.88	47.52	49.80
3645	NYSE	MS	Thu, Jul 9, 2020	48.80	49.05	47.02	47.51
3644	NYSE	MS	Wed, Jul 8, 2020	47.63	48.99	47.28	48.91
3643	NYSE	MS	Tue, Jul 7, 2020	48.52	48.55	47.39	47.49
3642	NYSE	MS	Mon, Jul 6, 2020	48.87	49.37	48.70	48.82
3641	NYSE	MS	Thu, Jul 2, 2020	48.86	49.03	47.68	47.79
3640	NYSE	MS	Wed, Jul 1, 2020	48.41	49.08	47.25	47.61
3639	NYSE	MS	Tue, Jun 30, 2020	47.06	48.53	47.06	48.30
3638	NYSE	MS	Mon, Jun 29, 2020	47.57	47.80	46.65	47.24
3637	NYSE	MS	Fri, Jun 26, 2020	48.30	48.37	46.61	47.05
3636	NYSE	MS	Thu, Jun 25, 2020	46.71	48.86	46.54	48.79
3635	NYSE	MS	Wed, Jun 24, 2020	47.59	47.65	46.42	46.95
3634	NYSE	MS	Tue, Jun 23, 2020	48.27	48.48	47.61	47.89
3633	NYSE	MS	Mon, Jun 22, 2020	46.80	47.61	46.55	47.38
3632	NYSE	MS	Fri, Jun 19, 2020	48.46	48.68	46.71	46.93
3631	NYSE	MS	Thu, Jun 18, 2020	47.12	48.38	46.97	47.58
3630	NYSE	MS	Wed, Jun 17, 2020	48.70	48.78	47.66	47.76
3629	NYSE	MS	Tue, Jun 16, 2020	49.44	49.60	46.91	48.56
3628	NYSE	MS	Mon, Jun 15, 2020	44.66	47.85	44.60	47.40
3627	NYSE	MS	Fri, Jun 12, 2020	46.76	46.95	45.12	46.28
3626	NYSE	MS	Thu, Jun 11, 2020	46.13	47.20	44.44	44.57
3625	NYSE	MS	Wed, Jun 10, 2020	50.03	50.50	48.61	48.69
3624	NYSE	MS	Tue, Jun 9, 2020	48.72	50.69	48.57	50.40
3623	NYSE	MS	Mon, Jun 8, 2020	50.52	50.68	49.38	50.15
3622	NYSE	MS	Fri, Jun 5, 2020	51.30	51.85	49.24	49.53
3621	NYSE	MS	Thu, Jun 4, 2020	46.71	48.75	46.69	48.69
3620	NYSE	MS	Wed, Jun 3, 2020	46.98	47.49	46.44	46.91
3619	NYSE	MS	Tue, Jun 2, 2020	45.18	46.26	44.88	45.58
3618	NYSE	MS	Mon, Jun 1, 2020	44.52	45.07	43.95	44.70
3617	NYSE	MS	Fri, May 29, 2020	44.01	44.79	43.52	44.20
3616	NYSE	MS	Thu, May 28, 2020	47.25	47.32	44.28	44.40
3615	NYSE	MS	Wed, May 27, 2020	45.78	46.92	45.31	46.86
3614	NYSE	MS	Tue, May 26, 2020	41.87	43.79	41.55	43.69
3613	NYSE	MS	Fri, May 22, 2020	40.23	40.54	39.80	40.13
3612	NYSE	MS	Thu, May 21, 2020	40.77	40.93	39.84	40.30
3611	NYSE	MS	Wed, May 20, 2020	40.07	41.25	40.04	41.06
3610	NYSE	MS	Tue, May 19, 2020	40.10	40.55	39.29	39.33
3609	NYSE	MS	Mon, May 18, 2020	38.92	40.65	38.68	40.28
3608	NYSE	MS	Fri, May 15, 2020	37.26	37.81	37.02	37.29
3607	NYSE	MS	Thu, May 14, 2020	36.26	37.97	35.53	37.81
3606	NYSE	MS	Wed, May 13, 2020	38.15	38.28	36.61	36.99
3605	NYSE	MS	Tue, May 12, 2020	39.97	40.07	38.35	38.42
3604	NYSE	MS	Mon, May 11, 2020	39.38	40.06	39.30	39.83
3603	NYSE	MS	Fri, May 8, 2020	39.51	40.17	39.20	40.08
3602	NYSE	MS	Thu, May 7, 2020	37.76	39.14	37.76	38.81
3601	NYSE	MS	Wed, May 6, 2020	38.47	38.63	37.05	37.30
3600	NYSE	MS	Tue, May 5, 2020	38.98	39.31	37.90	37.98
3599	NYSE	MS	Mon, May 4, 2020	38.00	38.22	37.17	38.09
3598	NYSE	MS	Fri, May 1, 2020	38.35	38.72	37.91	38.40
3597	NYSE	MS	Thu, Apr 30, 2020	39.90	40.11	39.00	39.43
3596	NYSE	MS	Wed, Apr 29, 2020	41.10	41.36	40.55	40.79
3595	NYSE	MS	Tue, Apr 28, 2020	40.57	41.38	39.84	39.78
3594	NYSE	MS	Mon, Apr 27, 2020	38.64	39.55	38.33	39.31
3593	NYSE	MS	Fri, Apr 24, 2020	37.97	38.19	37.26	37.97
3592	NYSE	MS	Thu, Apr 23, 2020	38.10	38.39	37.28	37.47
3591	NYSE	MS	Wed, Apr 22, 2020	37.87	38.18	37.44	37.81
3590	NYSE	MS	Tue, Apr 21, 2020	37.30	38.14	36.56	36.95
3589	NYSE	MS	Mon, Apr 20, 2020	38.19	39.54	37.82	38.36
3588	NYSE	MS	Fri, Apr 17, 2020	39.55	40.10	38.19	39.09
3587	NYSE	MS	Thu, Apr 16, 2020	37.86	38.82	37.07	38.36
3586	NYSE	MS	Wed, Apr 15, 2020	38.21	39.41	37.59	38.40
3585	NYSE	MS	Tue, Apr 14, 2020	40.51	40.77	38.37	39.86
3584	NYSE	MS	Mon, Apr 13, 2020	40.88	41.00	39.25	39.58
3583	NYSE	MS	Thu, Apr 9, 2020	40.26	41.85	40.18	41.08
3582	NYSE	MS	Wed, Apr 8, 2020	37.71	39.79	37.45	39.37
3581	NYSE	MS	Tue, Apr 7, 2020	39.66	39.66	36.86	36.94
3580	NYSE	MS	Mon, Apr 6, 2020	35.93	37.50	35.75	37.01
3579	NYSE	MS	Fri, Apr 3, 2020	33.56	34.30	32.86	33.85
3578	NYSE	MS	Thu, Apr 2, 2020	31.34	34.00	31.25	33.90
3577	NYSE	MS	Wed, Apr 1, 2020	31.68	32.41	31.16	31.62
3576	NYSE	MS	Tue, Mar 31, 2020	34.53	35.29	33.72	34.00
3575	NYSE	MS	Mon, Mar 30, 2020	33.53	35.34	32.97	34.84
3574	NYSE	MS	Fri, Mar 27, 2020	33.64	34.73	33.12	33.90
3573	NYSE	MS	Thu, Mar 26, 2020	33.80	36.85	33.33	35.71
3572	NYSE	MS	Wed, Mar 25, 2020	33.90	35.48	32.25	33.99
3571	NYSE	MS	Tue, Mar 24, 2020	30.09	33.38	29.40	33.22
3570	NYSE	MS	Mon, Mar 23, 2020	29.15	29.79	27.76	27.81
3569	NYSE	MS	Fri, Mar 20, 2020	31.25	31.45	29.19	29.63
3568	NYSE	MS	Thu, Mar 19, 2020	30.35	32.90	28.74	30.92
3567	NYSE	MS	Wed, Mar 18, 2020	31.34	32.84	27.20	30.75
3566	NYSE	MS	Tue, Mar 17, 2020	32.37	35.12	30.11	33.79
3565	NYSE	MS	Mon, Mar 16, 2020	31.07	35.27	30.36	31.65
3564	NYSE	MS	Fri, Mar 13, 2020	34.27	37.52	33.07	37.50
3563	NYSE	MS	Thu, Mar 12, 2020	33.91	34.91	31.21	31.31
3562	NYSE	MS	Wed, Mar 11, 2020	38.23	38.86	36.44	36.87
3561	NYSE	MS	Tue, Mar 10, 2020	39.81	39.99	37.05	39.50
3560	NYSE	MS	Mon, Mar 9, 2020	36.85	39.02	36.85	37.50
3559	NYSE	MS	Fri, Mar 6, 2020	40.51	42.24	40.34	41.84
3558	NYSE	MS	Thu, Mar 5, 2020	43.51	43.94	42.14	42.59
3557	NYSE	MS	Wed, Mar 4, 2020	45.16	45.32	44.21	45.24
3556	NYSE	MS	Tue, Mar 3, 2020	46.37	46.92	43.86	44.40
3555	NYSE	MS	Mon, Mar 2, 2020	45.11	46.48	44.40	46.48
3554	NYSE	MS	Fri, Feb 28, 2020	43.87	45.55	43.69	45.03
3553	NYSE	MS	Thu, Feb 27, 2020	45.74	47.21	45.16	45.41
3552	NYSE	MS	Wed, Feb 26, 2020	48.22	48.55	46.89	47.24
3551	NYSE	MS	Tue, Feb 25, 2020	49.98	50.15	47.56	48.03
3550	NYSE	MS	Mon, Feb 24, 2020	50.31	50.49	49.21	49.68
3549	NYSE	MS	Fri, Feb 21, 2020	53.50	53.59	52.09	52.42
3548	NYSE	MS	Thu, Feb 20, 2020	54.00	55.51	53.59	53.75
3547	NYSE	MS	Wed, Feb 19, 2020	55.86	56.43	55.49	56.31
3546	NYSE	MS	Tue, Feb 18, 2020	55.80	55.96	54.94	55.52
3545	NYSE	MS	Fri, Feb 14, 2020	55.90	56.12	55.54	55.84
3544	NYSE	MS	Thu, Feb 13, 2020	55.80	55.99	55.50	55.93
3543	NYSE	MS	Wed, Feb 12, 2020	56.35	56.66	56.11	56.18
3542	NYSE	MS	Tue, Feb 11, 2020	55.74	56.25	55.69	55.78
3541	NYSE	MS	Mon, Feb 10, 2020	54.68	55.36	54.62	55.35
3540	NYSE	MS	Fri, Feb 7, 2020	54.61	55.11	54.42	55.03
3539	NYSE	MS	Thu, Feb 6, 2020	55.43	55.49	54.61	55.01
3538	NYSE	MS	Wed, Feb 5, 2020	54.86	55.15	54.38	54.99
3537	NYSE	MS	Tue, Feb 4, 2020	53.75	54.60	53.73	54.02
3536	NYSE	MS	Mon, Feb 3, 2020	52.64	53.59	52.58	52.60
3535	NYSE	MS	Fri, Jan 31, 2020	53.20	53.28	51.89	52.26
3534	NYSE	MS	Thu, Jan 30, 2020	52.61	53.86	52.40	53.82
3533	NYSE	MS	Wed, Jan 29, 2020	54.48	54.55	53.68	53.33
3532	NYSE	MS	Tue, Jan 28, 2020	53.80	54.44	53.38	54.02
3531	NYSE	MS	Mon, Jan 27, 2020	53.00	53.69	52.86	53.11
3530	NYSE	MS	Fri, Jan 24, 2020	55.53	55.61	54.10	54.55
3529	NYSE	MS	Thu, Jan 23, 2020	55.22	55.65	54.80	55.53
3528	NYSE	MS	Wed, Jan 22, 2020	56.18	56.51	55.85	55.86
3527	NYSE	MS	Tue, Jan 21, 2020	55.88	56.48	55.18	55.92
3526	NYSE	MS	Fri, Jan 17, 2020	56.26	57.57	56.18	57.51
3525	NYSE	MS	Thu, Jan 16, 2020	56.05	57.36	55.65	56.44
3524	NYSE	MS	Wed, Jan 15, 2020	52.48	52.94	52.11	52.94
3523	NYSE	MS	Tue, Jan 14, 2020	53.06	53.25	52.68	52.86
3522	NYSE	MS	Mon, Jan 13, 2020	52.21	52.78	52.07	52.78
3521	NYSE	MS	Fri, Jan 10, 2020	52.15	52.47	51.92	52.21
3520	NYSE	MS	Thu, Jan 9, 2020	52.17	52.25	51.82	52.06
3519	NYSE	MS	Wed, Jan 8, 2020	50.96	51.79	50.90	51.57
3518	NYSE	MS	Tue, Jan 7, 2020	51.04	51.19	50.71	50.92
3517	NYSE	MS	Mon, Jan 6, 2020	50.67	51.04	50.46	51.02
3516	NYSE	MS	Fri, Jan 3, 2020	51.22	51.45	50.83	51.20
3515	NYSE	MS	Thu, Jan 2, 2020	51.20	52.06	51.17	52.04
3514	NYSE	MS	Tue, Dec 31, 2019	50.96	51.13	50.74	51.12
3513	NYSE	MS	Mon, Dec 30, 2019	51.36	51.38	50.92	50.96
3512	NYSE	MS	Fri, Dec 27, 2019	51.33	51.33	50.93	51.09
3511	NYSE	MS	Thu, Dec 26, 2019	50.97	51.29	50.86	51.11
3510	NYSE	MS	Tue, Dec 24, 2019	50.83	50.93	50.57	50.69
3509	NYSE	MS	Mon, Dec 23, 2019	50.91	51.10	50.71	50.72
3508	NYSE	MS	Fri, Dec 20, 2019	51.44	51.44	50.66	50.69
3507	NYSE	MS	Thu, Dec 19, 2019	50.65	51.00	50.55	50.86
3506	NYSE	MS	Wed, Dec 18, 2019	51.00	51.12	50.64	50.66
3505	NYSE	MS	Tue, Dec 17, 2019	50.82	51.22	50.77	50.90
3504	NYSE	MS	Mon, Dec 16, 2019	50.77	51.12	50.60	50.72
3503	NYSE	MS	Fri, Dec 13, 2019	50.74	51.15	50.14	50.24
3502	NYSE	MS	Thu, Dec 12, 2019	49.65	50.87	49.47	50.69
3501	NYSE	MS	Wed, Dec 11, 2019	49.66	49.79	49.42	49.45
3500	NYSE	MS	Tue, Dec 10, 2019	49.53	49.93	49.27	49.67
3499	NYSE	MS	Mon, Dec 9, 2019	49.53	49.90	49.43	49.60
3498	NYSE	MS	Fri, Dec 6, 2019	49.84	50.24	49.73	49.80
3497	NYSE	MS	Thu, Dec 5, 2019	49.14	49.26	48.95	49.07
3496	NYSE	MS	Wed, Dec 4, 2019	48.36	49.09	48.17	48.84
3495	NYSE	MS	Tue, Dec 3, 2019	48.41	48.44	47.44	48.11
3494	NYSE	MS	Mon, Dec 2, 2019	49.58	49.96	49.06	49.08
3493	NYSE	MS	Fri, Nov 29, 2019	49.70	49.72	49.37	49.48
3492	NYSE	MS	Wed, Nov 27, 2019	49.63	49.87	49.50	49.78
3491	NYSE	MS	Tue, Nov 26, 2019	49.92	49.93	49.07	49.41
3490	NYSE	MS	Mon, Nov 25, 2019	49.35	49.98	49.32	49.96
3489	NYSE	MS	Fri, Nov 22, 2019	48.94	49.26	48.82	49.25
3488	NYSE	MS	Thu, Nov 21, 2019	49.25	49.34	48.73	48.84
3487	NYSE	MS	Wed, Nov 20, 2019	48.96	49.11	48.39	49.10
3486	NYSE	MS	Tue, Nov 19, 2019	49.22	49.60	49.21	49.33
3485	NYSE	MS	Mon, Nov 18, 2019	48.84	49.09	48.56	49.03
3484	NYSE	MS	Fri, Nov 15, 2019	48.87	49.16	48.72	48.99
3483	NYSE	MS	Thu, Nov 14, 2019	48.32	48.72	48.21	48.61
3482	NYSE	MS	Wed, Nov 13, 2019	48.52	48.58	48.19	48.39
3481	NYSE	MS	Tue, Nov 12, 2019	49.07	49.21	48.77	49.01
3480	NYSE	MS	Mon, Nov 11, 2019	48.86	49.39	48.71	49.09
3479	NYSE	MS	Fri, Nov 8, 2019	48.64	49.15	48.29	49.15
3478	NYSE	MS	Thu, Nov 7, 2019	49.12	49.58	48.57	48.66
3477	NYSE	MS	Wed, Nov 6, 2019	48.74	48.80	48.24	48.56
3476	NYSE	MS	Tue, Nov 5, 2019	48.97	49.89	48.68	48.75
3475	NYSE	MS	Mon, Nov 4, 2019	47.99	49.00	47.88	48.83
3474	NYSE	MS	Fri, Nov 1, 2019	46.52	47.40	46.46	47.33
3473	NYSE	MS	Thu, Oct 31, 2019	45.95	46.26	45.33	46.05
3472	NYSE	MS	Wed, Oct 30, 2019	46.26	46.29	45.83	46.26
3471	NYSE	MS	Tue, Oct 29, 2019	46.53	46.93	46.53	46.48
3470	NYSE	MS	Mon, Oct 28, 2019	46.49	47.16	46.47	46.84
3469	NYSE	MS	Fri, Oct 25, 2019	45.70	46.46	45.61	46.37
3468	NYSE	MS	Thu, Oct 24, 2019	46.00	46.13	45.51	45.76
3467	NYSE	MS	Wed, Oct 23, 2019	45.13	45.93	45.10	45.91
3466	NYSE	MS	Tue, Oct 22, 2019	44.85	45.62	44.57	45.38
3465	NYSE	MS	Mon, Oct 21, 2019	44.08	45.09	44.08	44.98
3464	NYSE	MS	Fri, Oct 18, 2019	43.53	43.86	43.23	43.66
3463	NYSE	MS	Thu, Oct 17, 2019	44.37	44.50	43.44	43.44
3462	NYSE	MS	Wed, Oct 16, 2019	42.59	43.15	42.45	42.79
3461	NYSE	MS	Tue, Oct 15, 2019	42.39	42.92	41.91	42.53
3460	NYSE	MS	Mon, Oct 14, 2019	41.77	42.31	41.68	42.25
3459	NYSE	MS	Fri, Oct 11, 2019	42.00	42.59	41.90	41.93
3458	NYSE	MS	Thu, Oct 10, 2019	40.86	41.41	40.75	41.05
3457	NYSE	MS	Wed, Oct 9, 2019	40.19	40.65	40.03	40.44
3456	NYSE	MS	Tue, Oct 8, 2019	40.05	40.20	39.69	39.82
3455	NYSE	MS	Mon, Oct 7, 2019	40.60	41.11	40.55	40.68
3454	NYSE	MS	Fri, Oct 4, 2019	40.34	40.82	40.18	40.78
3453	NYSE	MS	Thu, Oct 3, 2019	40.05	40.30	39.30	40.25
3452	NYSE	MS	Wed, Oct 2, 2019	41.04	41.09	40.09	40.23
3451	NYSE	MS	Tue, Oct 1, 2019	42.51	42.65	41.25	41.38
3450	NYSE	MS	Mon, Sep 30, 2019	43.07	43.20	42.58	42.67
3449	NYSE	MS	Fri, Sep 27, 2019	42.96	43.18	42.50	42.84
3448	NYSE	MS	Thu, Sep 26, 2019	42.96	43.01	42.58	42.62
3447	NYSE	MS	Wed, Sep 25, 2019	42.35	43.16	42.35	43.04
3446	NYSE	MS	Tue, Sep 24, 2019	43.77	43.77	42.37	42.54
3445	NYSE	MS	Mon, Sep 23, 2019	43.27	43.78	42.94	43.56
3444	NYSE	MS	Fri, Sep 20, 2019	44.22	44.60	43.63	43.67
3443	NYSE	MS	Thu, Sep 19, 2019	44.21	44.47	43.91	44.02
3442	NYSE	MS	Wed, Sep 18, 2019	43.91	44.49	43.65	44.36
3441	NYSE	MS	Tue, Sep 17, 2019	44.50	44.50	43.55	44.21
3440	NYSE	MS	Mon, Sep 16, 2019	44.49	45.05	44.35	44.75
3439	NYSE	MS	Fri, Sep 13, 2019	44.95	45.45	44.73	45.16
3438	NYSE	MS	Thu, Sep 12, 2019	43.51	44.44	43.38	44.32
3437	NYSE	MS	Wed, Sep 11, 2019	43.74	43.94	43.21	43.94
3436	NYSE	MS	Tue, Sep 10, 2019	43.28	43.81	43.06	43.58
3435	NYSE	MS	Mon, Sep 9, 2019	42.54	43.49	42.54	43.11
3434	NYSE	MS	Fri, Sep 6, 2019	42.47	42.55	42.01	42.18
3433	NYSE	MS	Thu, Sep 5, 2019	42.30	43.11	42.30	42.47
3432	NYSE	MS	Wed, Sep 4, 2019	41.44	41.69	41.30	41.53
3431	NYSE	MS	Tue, Sep 3, 2019	41.04	41.09	40.35	40.99
3430	NYSE	MS	Fri, Aug 30, 2019	41.68	41.87	41.30	41.49
3429	NYSE	MS	Thu, Aug 29, 2019	40.89	41.50	40.87	41.29
3428	NYSE	MS	Wed, Aug 28, 2019	39.40	40.70	39.35	40.38
3427	NYSE	MS	Tue, Aug 27, 2019	40.25	40.34	39.45	39.79
3426	NYSE	MS	Mon, Aug 26, 2019	39.84	40.27	39.70	40.16
3425	NYSE	MS	Fri, Aug 23, 2019	40.05	40.40	39.11	39.33
3424	NYSE	MS	Thu, Aug 22, 2019	40.36	40.42	39.92	40.27
3423	NYSE	MS	Wed, Aug 21, 2019	40.48	40.53	39.83	39.94
3422	NYSE	MS	Tue, Aug 20, 2019	40.04	40.29	39.83	39.90
3421	NYSE	MS	Mon, Aug 19, 2019	40.74	40.83	40.23	40.37
3420	NYSE	MS	Fri, Aug 16, 2019	39.53	40.19	39.42	39.94
3419	NYSE	MS	Thu, Aug 15, 2019	39.43	39.59	38.76	39.10
3418	NYSE	MS	Wed, Aug 14, 2019	39.57	39.57	38.84	39.33
3417	NYSE	MS	Tue, Aug 13, 2019	40.39	41.33	40.08	40.69
3416	NYSE	MS	Mon, Aug 12, 2019	40.77	40.90	40.16	40.36
3415	NYSE	MS	Fri, Aug 9, 2019	40.99	41.82	40.65	41.50
3414	NYSE	MS	Thu, Aug 8, 2019	41.01	41.46	40.64	41.27
3413	NYSE	MS	Wed, Aug 7, 2019	40.27	40.66	39.47	40.56
3412	NYSE	MS	Tue, Aug 6, 2019	40.95	41.33	40.47	41.22
3411	NYSE	MS	Mon, Aug 5, 2019	40.93	41.00	39.94	40.49
3410	NYSE	MS	Fri, Aug 2, 2019	42.73	42.75	41.24	42.12
3409	NYSE	MS	Thu, Aug 1, 2019	44.42	44.74	42.69	42.93
3408	NYSE	MS	Wed, Jul 31, 2019	44.70	44.99	44.28	44.56
3407	NYSE	MS	Tue, Jul 30, 2019	44.61	44.85	44.17	44.67
3406	NYSE	MS	Mon, Jul 29, 2019	45.64	45.73	45.07	44.88
3405	NYSE	MS	Fri, Jul 26, 2019	44.99	45.77	44.91	45.74
3404	NYSE	MS	Thu, Jul 25, 2019	45.50	45.57	44.60	44.87
3403	NYSE	MS	Wed, Jul 24, 2019	44.89	45.71	44.86	45.50
3402	NYSE	MS	Tue, Jul 23, 2019	44.77	45.29	44.77	45.10
3401	NYSE	MS	Mon, Jul 22, 2019	44.22	44.60	43.94	44.50
3400	NYSE	MS	Fri, Jul 19, 2019	44.35	44.71	44.33	44.39
3399	NYSE	MS	Thu, Jul 18, 2019	43.67	44.52	43.51	44.43
3398	NYSE	MS	Wed, Jul 17, 2019	44.26	44.32	43.66	43.77
3397	NYSE	MS	Tue, Jul 16, 2019	44.80	45.06	44.27	44.43
3396	NYSE	MS	Mon, Jul 15, 2019	45.01	45.01	44.29	44.43
3395	NYSE	MS	Fri, Jul 12, 2019	44.55	44.90	44.38	44.87
3394	NYSE	MS	Thu, Jul 11, 2019	43.49	44.33	43.38	44.18
3393	NYSE	MS	Wed, Jul 10, 2019	43.76	43.98	43.24	43.31
3392	NYSE	MS	Tue, Jul 9, 2019	43.08	43.87	43.02	43.78
3391	NYSE	MS	Mon, Jul 8, 2019	43.59	43.96	43.29	43.49
3390	NYSE	MS	Fri, Jul 5, 2019	44.49	44.82	44.07	44.21
3389	NYSE	MS	Wed, Jul 3, 2019	43.95	44.15	43.82	43.99
3388	NYSE	MS	Tue, Jul 2, 2019	43.70	43.93	43.40	43.83
3387	NYSE	MS	Mon, Jul 1, 2019	44.59	45.06	43.52	43.95
3386	NYSE	MS	Fri, Jun 28, 2019	44.20	44.57	43.74	43.81
3385	NYSE	MS	Thu, Jun 27, 2019	43.30	43.65	43.08	43.49
3384	NYSE	MS	Wed, Jun 26, 2019	42.78	43.29	42.75	42.99
3383	NYSE	MS	Tue, Jun 25, 2019	42.97	43.00	42.24	42.66
3382	NYSE	MS	Mon, Jun 24, 2019	43.50	43.90	42.99	43.07
3381	NYSE	MS	Fri, Jun 21, 2019	43.58	44.17	43.44	43.58
3380	NYSE	MS	Thu, Jun 20, 2019	43.60	43.95	42.99	43.46
3379	NYSE	MS	Wed, Jun 19, 2019	43.70	43.91	43.11	43.14
3378	NYSE	MS	Tue, Jun 18, 2019	42.57	43.81	42.44	43.34
3377	NYSE	MS	Mon, Jun 17, 2019	42.73	43.08	42.44	42.51
3376	NYSE	MS	Fri, Jun 14, 2019	43.19	43.22	42.51	42.82
3375	NYSE	MS	Thu, Jun 13, 2019	42.68	43.22	42.54	42.95
3374	NYSE	MS	Wed, Jun 12, 2019	43.44	43.44	42.54	42.62
3373	NYSE	MS	Tue, Jun 11, 2019	43.77	44.18	43.41	43.67
3372	NYSE	MS	Mon, Jun 10, 2019	43.24	43.84	43.20	43.29
3371	NYSE	MS	Fri, Jun 7, 2019	42.67	43.07	42.58	42.70
3370	NYSE	MS	Thu, Jun 6, 2019	42.25	42.99	42.15	42.81
3369	NYSE	MS	Wed, Jun 5, 2019	42.50	42.67	41.95	42.43
3368	NYSE	MS	Tue, Jun 4, 2019	41.43	42.57	41.38	42.48
3367	NYSE	MS	Mon, Jun 3, 2019	40.71	41.09	40.43	40.73
3366	NYSE	MS	Fri, May 31, 2019	41.11	41.28	40.60	40.69
3365	NYSE	MS	Thu, May 30, 2019	42.46	42.63	41.53	41.83
3364	NYSE	MS	Wed, May 29, 2019	41.74	42.24	41.57	42.19
3363	NYSE	MS	Tue, May 28, 2019	42.85	43.07	42.16	42.17
3362	NYSE	MS	Fri, May 24, 2019	43.03	43.20	42.69	42.96
3361	NYSE	MS	Thu, May 23, 2019	42.75	42.82	42.15	42.71
3360	NYSE	MS	Wed, May 22, 2019	44.11	44.30	43.43	43.49
3359	NYSE	MS	Tue, May 21, 2019	44.24	44.53	44.14	44.39
3358	NYSE	MS	Mon, May 20, 2019	43.49	44.16	43.33	43.87
3357	NYSE	MS	Fri, May 17, 2019	43.52	44.32	43.50	43.88
3356	NYSE	MS	Thu, May 16, 2019	44.06	44.72	43.92	44.28
3355	NYSE	MS	Wed, May 15, 2019	43.28	44.28	42.86	43.90
3354	NYSE	MS	Tue, May 14, 2019	44.18	44.59	43.98	44.01
3353	NYSE	MS	Mon, May 13, 2019	45.20	45.27	43.94	44.18
3352	NYSE	MS	Fri, May 10, 2019	46.25	46.42	45.71	46.34
3351	NYSE	MS	Thu, May 9, 2019	45.91	46.49	45.49	46.45
3350	NYSE	MS	Wed, May 8, 2019	46.51	47.19	46.47	46.53
3349	NYSE	MS	Tue, May 7, 2019	47.14	47.20	46.25	46.71
3348	NYSE	MS	Mon, May 6, 2019	46.97	47.86	46.84	47.71
3347	NYSE	MS	Fri, May 3, 2019	48.03	48.49	47.82	48.06
3346	NYSE	MS	Thu, May 2, 2019	47.67	48.03	47.40	47.81
3345	NYSE	MS	Wed, May 1, 2019	48.20	48.62	47.41	47.57
3344	NYSE	MS	Tue, Apr 30, 2019	48.50	48.62	47.86	48.25
3343	NYSE	MS	Mon, Apr 29, 2019	47.85	48.67	47.75	48.46
3342	NYSE	MS	Fri, Apr 26, 2019	47.40	47.92	47.23	47.59
3341	NYSE	MS	Thu, Apr 25, 2019	47.21	47.74	47.01	47.29
3340	NYSE	MS	Wed, Apr 24, 2019	47.13	47.61	47.05	47.38
3339	NYSE	MS	Tue, Apr 23, 2019	47.09	47.45	46.85	47.35
3338	NYSE	MS	Mon, Apr 22, 2019	47.37	47.45	46.98	47.29
3337	NYSE	MS	Thu, Apr 18, 2019	47.79	48.14	47.29	47.55
3336	NYSE	MS	Wed, Apr 17, 2019	47.85	48.55	47.13	48.26
3335	NYSE	MS	Tue, Apr 16, 2019	46.38	47.09	46.19	47.02
3334	NYSE	MS	Mon, Apr 15, 2019	46.47	46.79	45.92	46.08
3333	NYSE	MS	Fri, Apr 12, 2019	45.89	47.07	45.87	46.69
3332	NYSE	MS	Thu, Apr 11, 2019	44.74	45.08	44.47	44.80
3331	NYSE	MS	Wed, Apr 10, 2019	44.32	44.62	44.10	44.45
3330	NYSE	MS	Tue, Apr 9, 2019	44.65	44.67	43.95	44.26
3329	NYSE	MS	Mon, Apr 8, 2019	44.65	44.99	44.36	44.98
3328	NYSE	MS	Fri, Apr 5, 2019	45.13	45.38	44.73	44.90
3327	NYSE	MS	Thu, Apr 4, 2019	44.33	45.24	44.33	44.93
3326	NYSE	MS	Wed, Apr 3, 2019	44.25	44.64	44.04	44.38
3325	NYSE	MS	Tue, Apr 2, 2019	43.43	43.89	43.21	43.70
3324	NYSE	MS	Mon, Apr 1, 2019	42.78	43.95	42.75	43.53
3323	NYSE	MS	Fri, Mar 29, 2019	42.48	42.63	41.97	42.20
3322	NYSE	MS	Thu, Mar 28, 2019	41.49	41.97	41.38	41.93
3321	NYSE	MS	Wed, Mar 27, 2019	41.82	42.05	41.29	41.37
3320	NYSE	MS	Tue, Mar 26, 2019	41.71	42.23	41.34	41.88
3319	NYSE	MS	Mon, Mar 25, 2019	41.71	41.93	40.91	41.25
3318	NYSE	MS	Fri, Mar 22, 2019	42.56	42.72	41.28	41.72
3317	NYSE	MS	Thu, Mar 21, 2019	42.59	43.63	42.20	43.13
3316	NYSE	MS	Wed, Mar 20, 2019	43.74	43.80	42.93	43.03
3315	NYSE	MS	Tue, Mar 19, 2019	44.62	44.89	43.88	43.95
3314	NYSE	MS	Mon, Mar 18, 2019	43.47	44.21	43.47	44.03
3313	NYSE	MS	Fri, Mar 15, 2019	42.68	43.47	42.54	43.33
3312	NYSE	MS	Thu, Mar 14, 2019	42.30	42.92	42.30	42.69
3311	NYSE	MS	Wed, Mar 13, 2019	42.40	42.65	42.20	42.41
3310	NYSE	MS	Tue, Mar 12, 2019	41.95	42.19	41.82	42.03
3309	NYSE	MS	Mon, Mar 11, 2019	41.70	42.21	41.66	41.85
3308	NYSE	MS	Fri, Mar 8, 2019	40.58	41.50	40.40	41.36
3307	NYSE	MS	Thu, Mar 7, 2019	41.32	41.35	40.63	41.17
3306	NYSE	MS	Wed, Mar 6, 2019	41.83	42.09	41.59	41.62
3305	NYSE	MS	Tue, Mar 5, 2019	41.98	42.04	41.19	41.90
3304	NYSE	MS	Mon, Mar 4, 2019	42.55	43.10	41.80	42.00
3303	NYSE	MS	Fri, Mar 1, 2019	42.35	42.87	42.35	42.50
3302	NYSE	MS	Thu, Feb 28, 2019	42.49	42.62	41.84	41.98
3301	NYSE	MS	Wed, Feb 27, 2019	42.47	42.71	42.25	42.56
3300	NYSE	MS	Tue, Feb 26, 2019	41.98	42.68	41.63	42.41
3299	NYSE	MS	Mon, Feb 25, 2019	42.13	42.86	42.11	42.19
3298	NYSE	MS	Fri, Feb 22, 2019	42.05	42.24	41.60	41.79
3297	NYSE	MS	Thu, Feb 21, 2019	42.39	42.52	41.69	41.96
3296	NYSE	MS	Wed, Feb 20, 2019	42.09	42.48	42.02	42.42
3295	NYSE	MS	Tue, Feb 19, 2019	41.58	42.28	41.43	42.16
3294	NYSE	MS	Fri, Feb 15, 2019	41.16	42.08	41.13	41.99
3293	NYSE	MS	Thu, Feb 14, 2019	40.81	41.53	40.28	40.72
3292	NYSE	MS	Wed, Feb 13, 2019	41.50	42.03	41.16	41.19
3291	NYSE	MS	Tue, Feb 12, 2019	40.65	41.50	40.65	41.15
3290	NYSE	MS	Mon, Feb 11, 2019	41.00	41.08	40.19	40.21
3289	NYSE	MS	Fri, Feb 8, 2019	41.03	41.34	40.12	40.81
3288	NYSE	MS	Thu, Feb 7, 2019	42.11	42.18	41.04	41.48
3287	NYSE	MS	Wed, Feb 6, 2019	42.30	42.85	42.09	42.38
3286	NYSE	MS	Tue, Feb 5, 2019	42.38	42.56	42.22	42.45
3285	NYSE	MS	Mon, Feb 4, 2019	41.90	42.46	41.68	42.46
3284	NYSE	MS	Fri, Feb 1, 2019	42.30	42.73	41.79	41.82
3283	NYSE	MS	Thu, Jan 31, 2019	42.30	42.67	42.18	42.30
3282	NYSE	MS	Wed, Jan 30, 2019	42.35	42.97	42.07	42.79
3281	NYSE	MS	Tue, Jan 29, 2019	42.53	42.70	42.11	42.19
3280	NYSE	MS	Mon, Jan 28, 2019	42.44	42.73	42.06	42.65
3279	NYSE	MS	Fri, Jan 25, 2019	42.67	43.25	42.55	42.98
3278	NYSE	MS	Thu, Jan 24, 2019	41.95	42.58	41.84	42.05
3277	NYSE	MS	Wed, Jan 23, 2019	42.52	42.62	41.66	42.15
3276	NYSE	MS	Tue, Jan 22, 2019	42.42	42.74	41.93	42.41
3275	NYSE	MS	Fri, Jan 18, 2019	43.02	43.77	42.56	43.69
3274	NYSE	MS	Thu, Jan 17, 2019	42.45	43.18	41.61	42.53
3273	NYSE	MS	Wed, Jan 16, 2019	44.00	45.11	43.67	44.49
3272	NYSE	MS	Tue, Jan 15, 2019	42.21	42.99	42.03	42.88
3271	NYSE	MS	Mon, Jan 14, 2019	41.31	42.79	41.12	42.48
3270	NYSE	MS	Fri, Jan 11, 2019	41.28	41.87	40.96	41.74
3269	NYSE	MS	Thu, Jan 10, 2019	41.38	41.96	41.24	41.66
3268	NYSE	MS	Wed, Jan 9, 2019	41.91	42.21	41.25	41.74
3267	NYSE	MS	Tue, Jan 8, 2019	42.30	42.41	41.08	41.45
3266	NYSE	MS	Mon, Jan 7, 2019	41.51	42.16	40.98	41.71
3265	NYSE	MS	Fri, Jan 4, 2019	40.50	41.58	40.28	41.30
3264	NYSE	MS	Thu, Jan 3, 2019	40.22	40.22	39.25	39.68
3263	NYSE	MS	Wed, Jan 2, 2019	39.02	40.72	38.76	40.40
3262	NYSE	MS	Mon, Dec 31, 2018	39.67	40.08	39.07	39.65
3261	NYSE	MS	Fri, Dec 28, 2018	39.94	40.00	38.94	39.37
3260	NYSE	MS	Thu, Dec 27, 2018	38.48	39.77	38.33	39.66
3259	NYSE	MS	Wed, Dec 26, 2018	37.28	39.40	36.78	39.30
3258	NYSE	MS	Mon, Dec 24, 2018	37.61	38.00	36.74	37.01
3257	NYSE	MS	Fri, Dec 21, 2018	38.41	39.72	37.49	37.68
3256	NYSE	MS	Thu, Dec 20, 2018	38.89	39.66	38.56	38.91
3255	NYSE	MS	Wed, Dec 19, 2018	39.90	41.08	38.84	39.30
3254	NYSE	MS	Tue, Dec 18, 2018	39.95	40.82	39.64	39.89
3253	NYSE	MS	Mon, Dec 17, 2018	39.29	40.66	39.02	39.60
3252	NYSE	MS	Fri, Dec 14, 2018	40.07	40.94	39.53	39.64
3251	NYSE	MS	Thu, Dec 13, 2018	40.88	41.12	40.33	40.60
3250	NYSE	MS	Wed, Dec 12, 2018	41.11	41.76	40.80	40.81
3249	NYSE	MS	Tue, Dec 11, 2018	41.52	41.88	40.18	40.62
3248	NYSE	MS	Mon, Dec 10, 2018	41.09	41.42	39.56	40.71
3247	NYSE	MS	Fri, Dec 7, 2018	42.43	43.06	40.95	41.32
3246	NYSE	MS	Thu, Dec 6, 2018	41.65	42.73	40.98	42.61
3245	NYSE	MS	Tue, Dec 4, 2018	45.05	45.17	42.32	43.12
3244	NYSE	MS	Mon, Dec 3, 2018	45.07	46.14	45.00	45.41
3243	NYSE	MS	Fri, Nov 30, 2018	44.38	44.61	43.91	44.39
3242	NYSE	MS	Thu, Nov 29, 2018	44.90	45.09	44.32	44.51
3241	NYSE	MS	Wed, Nov 28, 2018	44.29	45.53	43.67	45.31
3240	NYSE	MS	Tue, Nov 27, 2018	44.02	44.40	43.83	44.05
3239	NYSE	MS	Mon, Nov 26, 2018	43.72	44.70	43.72	44.28
3238	NYSE	MS	Fri, Nov 23, 2018	43.28	43.61	43.05	43.08
3237	NYSE	MS	Wed, Nov 21, 2018	43.29	44.23	43.15	43.73
3236	NYSE	MS	Tue, Nov 20, 2018	43.89	44.01	42.54	43.10
3235	NYSE	MS	Mon, Nov 19, 2018	44.17	44.79	44.04	44.41
3234	NYSE	MS	Fri, Nov 16, 2018	43.99	44.34	43.47	44.13
3233	NYSE	MS	Thu, Nov 15, 2018	43.35	44.47	43.10	44.30
3232	NYSE	MS	Wed, Nov 14, 2018	45.09	46.75	43.05	43.85
3231	NYSE	MS	Tue, Nov 13, 2018	43.61	45.13	43.43	44.68
3230	NYSE	MS	Mon, Nov 12, 2018	45.52	45.85	43.92	44.13
3229	NYSE	MS	Fri, Nov 9, 2018	46.36	46.44	45.65	45.73
3228	NYSE	MS	Thu, Nov 8, 2018	46.33	46.85	46.20	46.43
3227	NYSE	MS	Wed, Nov 7, 2018	46.19	46.81	45.63	46.61
3226	NYSE	MS	Tue, Nov 6, 2018	45.78	46.07	45.29	45.72
3225	NYSE	MS	Mon, Nov 5, 2018	46.02	46.36	45.63	45.82
3224	NYSE	MS	Fri, Nov 2, 2018	46.50	46.95	45.54	45.95
3223	NYSE	MS	Thu, Nov 1, 2018	45.82	46.20	45.45	45.89
3222	NYSE	MS	Wed, Oct 31, 2018	45.14	46.34	45.11	45.66
3221	NYSE	MS	Tue, Oct 30, 2018	44.00	44.59	43.56	44.50
3220	NYSE	MS	Mon, Oct 29, 2018	44.59	45.08	43.29	43.65
3219	NYSE	MS	Fri, Oct 26, 2018	43.77	44.52	43.25	43.97
3218	NYSE	MS	Thu, Oct 25, 2018	43.96	44.96	43.95	44.55
3217	NYSE	MS	Wed, Oct 24, 2018	44.79	44.80	43.33	43.49
3216	NYSE	MS	Tue, Oct 23, 2018	44.02	44.81	43.31	44.52
3215	NYSE	MS	Mon, Oct 22, 2018	46.43	46.72	45.09	45.11
3214	NYSE	MS	Fri, Oct 19, 2018	46.07	46.73	45.64	46.42
3213	NYSE	MS	Thu, Oct 18, 2018	46.91	47.49	45.75	46.03
3212	NYSE	MS	Wed, Oct 17, 2018	45.96	47.84	45.53	47.19
3211	NYSE	MS	Tue, Oct 16, 2018	45.74	46.20	44.48	45.94
3210	NYSE	MS	Mon, Oct 15, 2018	43.42	43.77	43.07	43.47
3209	NYSE	MS	Fri, Oct 12, 2018	44.30	44.57	42.88	43.43
3208	NYSE	MS	Thu, Oct 11, 2018	44.18	44.78	43.17	43.49
3207	NYSE	MS	Wed, Oct 10, 2018	46.34	46.41	44.52	44.62
3206	NYSE	MS	Tue, Oct 9, 2018	46.70	46.81	45.94	46.16
3205	NYSE	MS	Mon, Oct 8, 2018	46.51	47.22	46.30	47.02
3204	NYSE	MS	Fri, Oct 5, 2018	47.38	47.53	46.50	46.75
3203	NYSE	MS	Thu, Oct 4, 2018	47.38	47.93	46.97	47.27
3202	NYSE	MS	Wed, Oct 3, 2018	47.17	47.73	46.98	47.11
3201	NYSE	MS	Tue, Oct 2, 2018	46.70	46.96	46.15	46.63
3200	NYSE	MS	Mon, Oct 1, 2018	46.92	47.31	46.52	46.63
3199	NYSE	MS	Fri, Sep 28, 2018	47.42	47.55	46.40	46.57
3198	NYSE	MS	Thu, Sep 27, 2018	47.83	48.16	47.55	47.77
3197	NYSE	MS	Wed, Sep 26, 2018	48.36	48.49	47.54	47.70
3196	NYSE	MS	Tue, Sep 25, 2018	48.70	49.19	48.25	48.28
3195	NYSE	MS	Mon, Sep 24, 2018	49.37	49.45	48.48	48.56
3194	NYSE	MS	Fri, Sep 21, 2018	49.93	49.97	49.15	49.41
3193	NYSE	MS	Thu, Sep 20, 2018	49.75	50.37	49.71	49.88
3192	NYSE	MS	Wed, Sep 19, 2018	47.88	49.36	47.88	49.10
3191	NYSE	MS	Tue, Sep 18, 2018	47.86	48.04	47.55	47.85
3190	NYSE	MS	Mon, Sep 17, 2018	48.50	48.54	47.56	47.68
3189	NYSE	MS	Fri, Sep 14, 2018	47.89	48.51	47.85	48.19
3188	NYSE	MS	Thu, Sep 13, 2018	47.73	48.10	47.50	47.72
3187	NYSE	MS	Wed, Sep 12, 2018	47.79	48.10	47.26	47.48
3186	NYSE	MS	Tue, Sep 11, 2018	47.71	48.04	47.39	47.86
3185	NYSE	MS	Mon, Sep 10, 2018	48.37	48.47	47.91	47.94
3184	NYSE	MS	Fri, Sep 7, 2018	48.02	48.40	47.88	48.22
3183	NYSE	MS	Thu, Sep 6, 2018	48.55	48.82	47.68	47.93
3182	NYSE	MS	Wed, Sep 5, 2018	48.65	49.05	48.51	48.72
3181	NYSE	MS	Tue, Sep 4, 2018	48.86	48.91	48.18	48.71
3180	NYSE	MS	Fri, Aug 31, 2018	49.09	49.09	48.57	48.83
3179	NYSE	MS	Thu, Aug 30, 2018	49.77	49.89	49.20	49.30
3178	NYSE	MS	Wed, Aug 29, 2018	50.00	50.19	49.58	49.95
3177	NYSE	MS	Tue, Aug 28, 2018	50.05	50.43	49.88	50.00
3176	NYSE	MS	Mon, Aug 27, 2018	48.48	50.10	48.42	49.89
3175	NYSE	MS	Fri, Aug 24, 2018	48.34	48.61	48.10	48.14
3174	NYSE	MS	Thu, Aug 23, 2018	48.42	48.72	47.98	48.13
3173	NYSE	MS	Wed, Aug 22, 2018	48.36	48.66	48.24	48.60
3172	NYSE	MS	Tue, Aug 21, 2018	48.12	48.94	48.01	48.54
3171	NYSE	MS	Mon, Aug 20, 2018	48.33	48.59	48.15	48.29
3170	NYSE	MS	Fri, Aug 17, 2018	48.17	48.61	48.17	48.37
3169	NYSE	MS	Thu, Aug 16, 2018	47.83	48.59	47.80	48.30
3168	NYSE	MS	Wed, Aug 15, 2018	47.26	47.59	47.02	47.45
3167	NYSE	MS	Tue, Aug 14, 2018	47.50	48.04	47.40	47.86
3166	NYSE	MS	Mon, Aug 13, 2018	48.34	48.48	47.28	47.35
3165	NYSE	MS	Fri, Aug 10, 2018	48.88	48.89	48.14	48.39
3164	NYSE	MS	Thu, Aug 9, 2018	50.10	50.25	49.41	49.44
3163	NYSE	MS	Wed, Aug 8, 2018	50.13	50.38	49.96	50.12
3162	NYSE	MS	Tue, Aug 7, 2018	50.15	50.84	50.10	50.13
3161	NYSE	MS	Mon, Aug 6, 2018	49.89	50.12	49.57	49.99
3160	NYSE	MS	Fri, Aug 3, 2018	49.97	50.16	49.73	49.91
3159	NYSE	MS	Thu, Aug 2, 2018	49.81	50.03	49.25	49.81
3158	NYSE	MS	Wed, Aug 1, 2018	50.94	51.18	50.04	50.18
3157	NYSE	MS	Tue, Jul 31, 2018	50.96	51.02	50.22	50.56
3156	NYSE	MS	Mon, Jul 30, 2018	50.88	51.31	50.43	50.90
3155	NYSE	MS	Fri, Jul 27, 2018	51.09	51.30	50.73	51.05
3154	NYSE	MS	Thu, Jul 26, 2018	51.22	51.36	50.92	50.99
3153	NYSE	MS	Wed, Jul 25, 2018	50.98	51.11	50.41	51.04
3152	NYSE	MS	Tue, Jul 24, 2018	50.98	51.53	50.84	50.98
3151	NYSE	MS	Mon, Jul 23, 2018	50.27	51.00	50.25	50.74
3150	NYSE	MS	Fri, Jul 20, 2018	49.65	50.59	49.59	50.27
3149	NYSE	MS	Thu, Jul 19, 2018	50.50	50.97	49.78	49.85
3148	NYSE	MS	Wed, Jul 18, 2018	50.75	51.50	50.05	50.56
3147	NYSE	MS	Tue, Jul 17, 2018	49.00	49.45	48.49	49.18
3146	NYSE	MS	Mon, Jul 16, 2018	48.22	49.09	48.20	48.90
3145	NYSE	MS	Fri, Jul 13, 2018	48.08	48.40	47.48	48.08
3144	NYSE	MS	Thu, Jul 12, 2018	48.00	48.27	47.80	48.02
3143	NYSE	MS	Wed, Jul 11, 2018	47.64	48.07	47.59	47.75
3142	NYSE	MS	Tue, Jul 10, 2018	48.43	48.65	47.99	48.10
3141	NYSE	MS	Mon, Jul 9, 2018	47.29	48.50	47.29	48.41
3140	NYSE	MS	Fri, Jul 6, 2018	46.53	47.29	46.28	47.09
3139	NYSE	MS	Thu, Jul 5, 2018	47.29	47.49	46.40	46.70
3138	NYSE	MS	Tue, Jul 3, 2018	47.87	47.89	46.94	47.02
3137	NYSE	MS	Mon, Jul 2, 2018	46.96	47.77	46.77	47.72
3136	NYSE	MS	Fri, Jun 29, 2018	48.98	49.27	47.38	47.40
3135	NYSE	MS	Thu, Jun 28, 2018	47.25	48.55	47.22	48.29
3134	NYSE	MS	Wed, Jun 27, 2018	47.94	48.50	47.19	47.19
3133	NYSE	MS	Tue, Jun 26, 2018	47.94	48.05	47.11	47.79
3132	NYSE	MS	Mon, Jun 25, 2018	48.65	48.79	47.46	47.93
3131	NYSE	MS	Fri, Jun 22, 2018	49.98	50.54	48.80	48.89
3130	NYSE	MS	Thu, Jun 21, 2018	49.66	50.12	48.98	49.79
3129	NYSE	MS	Wed, Jun 20, 2018	50.13	50.39	49.83	49.89
3128	NYSE	MS	Tue, Jun 19, 2018	50.17	50.19	49.49	49.92
3127	NYSE	MS	Mon, Jun 18, 2018	50.71	50.94	50.45	50.77
3126	NYSE	MS	Fri, Jun 15, 2018	50.91	51.42	50.58	51.16
3125	NYSE	MS	Thu, Jun 14, 2018	51.71	51.72	51.10	51.31
3124	NYSE	MS	Wed, Jun 13, 2018	51.48	52.36	51.27	51.60
3123	NYSE	MS	Tue, Jun 12, 2018	51.88	52.12	50.95	51.32
3122	NYSE	MS	Mon, Jun 11, 2018	52.20	52.44	51.77	51.78
3121	NYSE	MS	Fri, Jun 8, 2018	52.11	52.18	51.57	51.91
3120	NYSE	MS	Thu, Jun 7, 2018	52.26	52.72	51.86	52.14
3119	NYSE	MS	Wed, Jun 6, 2018	50.92	52.08	50.88	51.91
3118	NYSE	MS	Tue, Jun 5, 2018	51.27	51.50	50.67	50.78
3117	NYSE	MS	Mon, Jun 4, 2018	51.57	51.73	51.43	51.55
3116	NYSE	MS	Fri, Jun 1, 2018	50.93	51.47	50.87	51.21
3115	NYSE	MS	Thu, May 31, 2018	50.70	50.78	49.90	50.14
3114	NYSE	MS	Wed, May 30, 2018	50.70	51.20	50.09	50.97
3113	NYSE	MS	Tue, May 29, 2018	52.18	52.32	49.51	49.96
3112	NYSE	MS	Fri, May 25, 2018	53.66	53.83	52.72	53.01
3111	NYSE	MS	Thu, May 24, 2018	54.13	54.28	53.18	54.00
3110	NYSE	MS	Wed, May 23, 2018	54.48	54.61	53.63	54.35
3109	NYSE	MS	Tue, May 22, 2018	54.46	55.40	54.45	54.88
3108	NYSE	MS	Mon, May 21, 2018	54.43	54.94	54.24	54.36
3107	NYSE	MS	Fri, May 18, 2018	54.56	54.93	53.87	53.92
3106	NYSE	MS	Thu, May 17, 2018	54.89	55.15	54.34	54.87
3105	NYSE	MS	Wed, May 16, 2018	54.54	55.17	54.50	54.97
3104	NYSE	MS	Tue, May 15, 2018	55.04	55.42	54.50	54.85
3103	NYSE	MS	Mon, May 14, 2018	55.35	55.64	55.11	55.22
3102	NYSE	MS	Fri, May 11, 2018	55.10	55.54	54.88	55.20
3101	NYSE	MS	Thu, May 10, 2018	54.23	55.20	53.86	55.04
3100	NYSE	MS	Wed, May 9, 2018	53.62	54.25	53.16	54.14
3099	NYSE	MS	Tue, May 8, 2018	52.56	53.76	52.39	53.38
3098	NYSE	MS	Mon, May 7, 2018	51.64	52.63	51.53	52.39
3097	NYSE	MS	Fri, May 4, 2018	50.72	51.77	50.53	51.40
3096	NYSE	MS	Thu, May 3, 2018	51.37	51.44	49.89	51.08
3095	NYSE	MS	Wed, May 2, 2018	51.80	52.55	51.50	51.70
3094	NYSE	MS	Tue, May 1, 2018	51.39	51.87	51.03	51.81
3093	NYSE	MS	Mon, Apr 30, 2018	52.18	52.50	51.58	51.62
3092	NYSE	MS	Fri, Apr 27, 2018	51.84	52.51	51.78	51.86
3091	NYSE	MS	Thu, Apr 26, 2018	52.01	52.60	51.67	51.95
3090	NYSE	MS	Wed, Apr 25, 2018	52.85	52.87	51.82	52.04
3089	NYSE	MS	Tue, Apr 24, 2018	53.96	54.62	52.44	53.07
3088	NYSE	MS	Mon, Apr 23, 2018	54.55	54.59	53.33	53.64
3087	NYSE	MS	Fri, Apr 20, 2018	54.89	55.33	54.10	54.46
3086	NYSE	MS	Thu, Apr 19, 2018	53.36	54.83	53.34	54.70
3085	NYSE	MS	Wed, Apr 18, 2018	53.91	55.00	52.93	53.26
3084	NYSE	MS	Tue, Apr 17, 2018	54.01	54.10	52.77	53.24
3083	NYSE	MS	Mon, Apr 16, 2018	53.44	53.95	53.34	53.40
3082	NYSE	MS	Fri, Apr 13, 2018	54.74	54.88	52.75	52.98
3081	NYSE	MS	Thu, Apr 12, 2018	53.33	54.30	53.30	53.85
3080	NYSE	MS	Wed, Apr 11, 2018	52.95	53.48	52.61	52.74
3079	NYSE	MS	Tue, Apr 10, 2018	54.12	54.54	53.56	54.14
3078	NYSE	MS	Mon, Apr 9, 2018	53.59	54.63	53.27	53.35
3077	NYSE	MS	Fri, Apr 6, 2018	54.11	54.52	52.49	53.04
3076	NYSE	MS	Thu, Apr 5, 2018	54.21	55.39	54.15	54.86
3075	NYSE	MS	Wed, Apr 4, 2018	52.17	53.79	52.12	53.67
3074	NYSE	MS	Tue, Apr 3, 2018	53.01	53.54	52.26	53.17
3073	NYSE	MS	Mon, Apr 2, 2018	53.83	54.02	51.94	52.72
3072	NYSE	MS	Thu, Mar 29, 2018	53.24	54.44	53.02	53.96
3071	NYSE	MS	Wed, Mar 28, 2018	53.28	53.43	51.97	52.91
3070	NYSE	MS	Tue, Mar 27, 2018	54.53	54.90	52.63	53.15
3069	NYSE	MS	Mon, Mar 26, 2018	53.33	54.43	52.64	54.30
3068	NYSE	MS	Fri, Mar 23, 2018	54.91	54.98	51.99	52.07
3067	NYSE	MS	Thu, Mar 22, 2018	56.31	56.67	54.51	54.64
3066	NYSE	MS	Wed, Mar 21, 2018	57.33	58.17	56.89	57.11
3065	NYSE	MS	Tue, Mar 20, 2018	57.19	57.87	56.89	57.47
3064	NYSE	MS	Mon, Mar 19, 2018	57.40	57.67	56.19	56.95
3063	NYSE	MS	Fri, Mar 16, 2018	57.39	58.06	57.29	57.51
3062	NYSE	MS	Thu, Mar 15, 2018	57.39	57.54	56.94	57.22
3061	NYSE	MS	Wed, Mar 14, 2018	58.42	58.42	56.80	56.99
3060	NYSE	MS	Tue, Mar 13, 2018	59.22	59.29	57.87	58.03
3059	NYSE	MS	Mon, Mar 12, 2018	58.61	59.38	58.55	58.91
3058	NYSE	MS	Fri, Mar 9, 2018	57.34	58.79	57.25	58.67
3057	NYSE	MS	Thu, Mar 8, 2018	56.95	57.17	55.97	56.96
3056	NYSE	MS	Wed, Mar 7, 2018	55.83	57.03	55.70	56.88
3055	NYSE	MS	Tue, Mar 6, 2018	55.89	56.71	55.41	56.56
3054	NYSE	MS	Mon, Mar 5, 2018	54.32	56.00	54.28	55.49
3053	NYSE	MS	Fri, Mar 2, 2018	54.14	54.87	53.51	54.74
3052	NYSE	MS	Thu, Mar 1, 2018	55.89	56.29	54.41	54.49
3051	NYSE	MS	Wed, Feb 28, 2018	57.09	57.63	56.01	56.02
3050	NYSE	MS	Tue, Feb 27, 2018	57.00	57.82	56.67	56.72
3049	NYSE	MS	Mon, Feb 26, 2018	56.31	57.01	56.20	57.01
3048	NYSE	MS	Fri, Feb 23, 2018	55.04	56.13	55.04	56.07
3047	NYSE	MS	Thu, Feb 22, 2018	55.41	55.91	54.61	54.86
3046	NYSE	MS	Wed, Feb 21, 2018	55.11	56.33	54.96	55.10
3045	NYSE	MS	Tue, Feb 20, 2018	54.93	55.65	54.74	55.06
3044	NYSE	MS	Fri, Feb 16, 2018	55.30	55.57	54.95	55.14
3043	NYSE	MS	Thu, Feb 15, 2018	55.48	55.60	54.58	55.40
3042	NYSE	MS	Wed, Feb 14, 2018	53.27	55.10	53.26	55.05
3041	NYSE	MS	Tue, Feb 13, 2018	53.03	53.88	52.86	53.39
3040	NYSE	MS	Mon, Feb 12, 2018	52.80	54.14	52.62	53.43
3039	NYSE	MS	Fri, Feb 9, 2018	52.56	52.91	50.02	52.14
3038	NYSE	MS	Thu, Feb 8, 2018	54.54	54.65	51.79	51.79
3037	NYSE	MS	Wed, Feb 7, 2018	53.92	55.71	53.89	54.55
3036	NYSE	MS	Tue, Feb 6, 2018	51.20	54.36	50.90	54.33
3035	NYSE	MS	Mon, Feb 5, 2018	54.64	55.63	51.92	52.55
3034	NYSE	MS	Fri, Feb 2, 2018	57.03	57.29	55.39	55.48
3033	NYSE	MS	Thu, Feb 1, 2018	56.50	57.46	56.37	57.45
3032	NYSE	MS	Wed, Jan 31, 2018	56.71	57.08	56.33	56.55
3031	NYSE	MS	Tue, Jan 30, 2018	56.67	57.29	56.55	56.60
3030	NYSE	MS	Mon, Jan 29, 2018	57.49	58.05	57.41	57.20
3029	NYSE	MS	Fri, Jan 26, 2018	57.09	57.62	56.75	57.60
3028	NYSE	MS	Thu, Jan 25, 2018	57.36	57.37	56.61	56.81
3027	NYSE	MS	Wed, Jan 24, 2018	57.21	57.73	56.90	57.24
3026	NYSE	MS	Tue, Jan 23, 2018	57.14	57.31	56.65	56.91
3025	NYSE	MS	Mon, Jan 22, 2018	56.47	57.48	56.13	57.36
3024	NYSE	MS	Fri, Jan 19, 2018	55.69	57.50	55.69	57.46
3023	NYSE	MS	Thu, Jan 18, 2018	55.90	55.99	55.09	55.84
3022	NYSE	MS	Wed, Jan 17, 2018	54.78	55.41	53.86	55.35
3021	NYSE	MS	Tue, Jan 16, 2018	55.65	55.98	54.20	54.60
3020	NYSE	MS	Fri, Jan 12, 2018	54.57	55.14	54.52	55.12
3019	NYSE	MS	Thu, Jan 11, 2018	54.14	54.34	53.82	54.20
3018	NYSE	MS	Wed, Jan 10, 2018	53.94	54.48	53.61	53.93
3017	NYSE	MS	Tue, Jan 9, 2018	53.06	53.52	53.02	53.30
3016	NYSE	MS	Mon, Jan 8, 2018	52.93	53.17	52.69	52.89
3015	NYSE	MS	Fri, Jan 5, 2018	53.20	53.24	52.74	53.11
3014	NYSE	MS	Thu, Jan 4, 2018	52.80	53.53	52.51	53.13
3013	NYSE	MS	Wed, Jan 3, 2018	52.30	52.55	51.92	52.33
3012	NYSE	MS	Tue, Jan 2, 2018	52.76	52.79	52.17	52.19
3011	NYSE	MS	Fri, Dec 29, 2017	52.76	52.82	52.37	52.47
3010	NYSE	MS	Thu, Dec 28, 2017	52.76	52.77	52.43	52.65
3009	NYSE	MS	Wed, Dec 27, 2017	52.33	52.59	52.11	52.57
3008	NYSE	MS	Tue, Dec 26, 2017	52.54	52.76	52.09	52.47
3007	NYSE	MS	Fri, Dec 22, 2017	53.03	53.11	52.25	52.72
3006	NYSE	MS	Thu, Dec 21, 2017	52.81	53.30	52.56	52.88
3005	NYSE	MS	Wed, Dec 20, 2017	53.38	53.49	52.48	52.51
3004	NYSE	MS	Tue, Dec 19, 2017	53.54	53.59	52.90	52.93
3003	NYSE	MS	Mon, Dec 18, 2017	53.87	53.89	52.98	53.24
3002	NYSE	MS	Fri, Dec 15, 2017	53.05	53.43	52.70	53.10
3001	NYSE	MS	Thu, Dec 14, 2017	53.40	53.80	52.63	52.64
3000	NYSE	MS	Wed, Dec 13, 2017	53.96	54.25	53.12	53.18
2999	NYSE	MS	Tue, Dec 12, 2017	52.83	54.10	52.73	53.85
2998	NYSE	MS	Mon, Dec 11, 2017	52.77	52.89	52.53	52.77
2997	NYSE	MS	Fri, Dec 8, 2017	52.99	52.99	52.15	52.89
2996	NYSE	MS	Thu, Dec 7, 2017	51.34	52.73	51.26	52.35
2995	NYSE	MS	Wed, Dec 6, 2017	51.66	52.36	51.44	51.69
2994	NYSE	MS	Tue, Dec 5, 2017	52.87	52.94	51.80	52.01
2993	NYSE	MS	Mon, Dec 4, 2017	53.11	53.37	52.67	52.01
2992	NYSE	MS	Fri, Dec 1, 2017	51.88	52.24	50.72	51.95
2991	NYSE	MS	Thu, Nov 30, 2017	51.82	52.58	51.34	51.61
2990	NYSE	MS	Wed, Nov 29, 2017	50.91	51.82	50.80	51.32
2989	NYSE	MS	Tue, Nov 28, 2017	49.15	50.53	48.93	50.40
2988	NYSE	MS	Mon, Nov 27, 2017	48.98	49.32	48.71	49.00
2987	NYSE	MS	Fri, Nov 24, 2017	49.30	49.39	49.04	49.06
2986	NYSE	MS	Wed, Nov 22, 2017	49.34	49.62	49.07	49.09
2985	NYSE	MS	Tue, Nov 21, 2017	49.61	49.76	49.29	49.38
2984	NYSE	MS	Mon, Nov 20, 2017	48.91	49.28	48.66	49.11
2983	NYSE	MS	Fri, Nov 17, 2017	48.29	48.90	48.16	48.70
2982	NYSE	MS	Thu, Nov 16, 2017	48.39	48.84	48.37	48.60
2981	NYSE	MS	Wed, Nov 15, 2017	47.84	48.53	47.42	48.10
2980	NYSE	MS	Tue, Nov 14, 2017	48.37	48.55	47.96	48.38
2979	NYSE	MS	Mon, Nov 13, 2017	48.25	48.76	48.24	48.63
2978	NYSE	MS	Fri, Nov 10, 2017	49.01	49.20	48.72	48.76
2977	NYSE	MS	Thu, Nov 9, 2017	48.78	49.28	48.26	48.82
2976	NYSE	MS	Wed, Nov 8, 2017	49.21	49.38	48.73	49.04
2975	NYSE	MS	Tue, Nov 7, 2017	50.26	50.59	49.26	49.39
2974	NYSE	MS	Mon, Nov 6, 2017	49.88	50.30	49.75	50.14
2973	NYSE	MS	Fri, Nov 3, 2017	50.15	50.42	49.66	50.02
2972	NYSE	MS	Thu, Nov 2, 2017	49.53	50.44	49.51	50.42
2971	NYSE	MS	Wed, Nov 1, 2017	50.22	50.55	49.50	49.63
2970	NYSE	MS	Tue, Oct 31, 2017	50.47	50.72	49.95	50.00
2969	NYSE	MS	Mon, Oct 30, 2017	50.57	50.78	49.97	50.46
2968	NYSE	MS	Fri, Oct 27, 2017	50.65	51.35	50.51	51.16
2967	NYSE	MS	Thu, Oct 26, 2017	50.75	51.20	50.58	50.77
2966	NYSE	MS	Wed, Oct 25, 2017	51.51	51.52	49.92	50.53
2965	NYSE	MS	Tue, Oct 24, 2017	50.81	51.39	50.79	51.07
2964	NYSE	MS	Mon, Oct 23, 2017	50.88	51.10	50.39	50.61
2963	NYSE	MS	Fri, Oct 20, 2017	50.45	50.91	50.22	50.68
2962	NYSE	MS	Thu, Oct 19, 2017	49.79	49.95	49.19	49.79
2961	NYSE	MS	Wed, Oct 18, 2017	49.42	50.45	49.37	50.15
2960	NYSE	MS	Tue, Oct 17, 2017	49.69	50.33	48.97	49.12
2959	NYSE	MS	Mon, Oct 16, 2017	48.24	48.99	48.24	48.94
2958	NYSE	MS	Fri, Oct 13, 2017	48.15	48.54	47.70	48.30
2957	NYSE	MS	Thu, Oct 12, 2017	49.30	49.42	48.38	48.59
2956	NYSE	MS	Wed, Oct 11, 2017	49.43	49.43	49.13	49.18
2955	NYSE	MS	Tue, Oct 10, 2017	49.38	49.54	49.13	49.49
2954	NYSE	MS	Mon, Oct 9, 2017	49.92	50.00	49.31	49.38
2953	NYSE	MS	Fri, Oct 6, 2017	49.96	50.14	49.38	49.76
2952	NYSE	MS	Thu, Oct 5, 2017	49.11	49.96	48.78	49.63
2951	NYSE	MS	Wed, Oct 4, 2017	49.23	49.33	48.76	49.01
2950	NYSE	MS	Tue, Oct 3, 2017	48.94	49.35	48.76	49.28
2949	NYSE	MS	Mon, Oct 2, 2017	48.11	48.96	48.11	48.92
2948	NYSE	MS	Fri, Sep 29, 2017	48.10	48.30	47.91	48.17
2947	NYSE	MS	Thu, Sep 28, 2017	48.37	48.37	47.89	48.15
2946	NYSE	MS	Wed, Sep 27, 2017	48.27	48.38	47.78	48.07
2945	NYSE	MS	Tue, Sep 26, 2017	47.70	47.74	47.12	47.46
2944	NYSE	MS	Mon, Sep 25, 2017	48.10	48.31	47.53	47.74
2943	NYSE	MS	Fri, Sep 22, 2017	48.03	48.28	47.73	48.22
2942	NYSE	MS	Thu, Sep 21, 2017	47.80	48.49	47.46	48.26
2941	NYSE	MS	Wed, Sep 20, 2017	47.71	48.27	47.32	47.89
2940	NYSE	MS	Tue, Sep 19, 2017	47.32	47.97	47.16	47.67
2939	NYSE	MS	Mon, Sep 18, 2017	46.82	47.67	46.75	47.32
2938	NYSE	MS	Fri, Sep 15, 2017	46.26	46.66	46.14	46.60
2937	NYSE	MS	Thu, Sep 14, 2017	46.40	46.76	46.31	46.42
2936	NYSE	MS	Wed, Sep 13, 2017	45.73	46.26	45.56	46.22
2935	NYSE	MS	Tue, Sep 12, 2017	45.36	46.08	45.34	45.75
2934	NYSE	MS	Mon, Sep 11, 2017	44.71	45.33	44.42	45.16
2933	NYSE	MS	Fri, Sep 8, 2017	44.19	44.81	43.95	44.01
2932	NYSE	MS	Thu, Sep 7, 2017	45.13	45.13	43.84	44.07
2931	NYSE	MS	Wed, Sep 6, 2017	45.04	45.34	44.75	45.07
2930	NYSE	MS	Tue, Sep 5, 2017	45.66	45.72	44.72	44.91
2929	NYSE	MS	Fri, Sep 1, 2017	45.59	46.52	45.30	46.19
2928	NYSE	MS	Thu, Aug 31, 2017	46.00	46.04	45.39	45.50
2927	NYSE	MS	Wed, Aug 30, 2017	45.44	45.96	45.43	45.66
2926	NYSE	MS	Tue, Aug 29, 2017	44.72	45.57	44.34	45.35
2925	NYSE	MS	Mon, Aug 28, 2017	46.16	46.16	45.12	45.48
2924	NYSE	MS	Fri, Aug 25, 2017	46.17	46.42	45.73	45.94
2923	NYSE	MS	Thu, Aug 24, 2017	45.97	46.18	45.73	46.00
2922	NYSE	MS	Wed, Aug 23, 2017	45.20	45.95	45.11	45.80
2921	NYSE	MS	Tue, Aug 22, 2017	45.00	45.71	44.93	45.57
2920	NYSE	MS	Mon, Aug 21, 2017	45.40	45.40	44.53	44.68
2919	NYSE	MS	Fri, Aug 18, 2017	44.94	45.82	44.87	45.39
2918	NYSE	MS	Thu, Aug 17, 2017	45.83	45.98	45.03	45.09
2917	NYSE	MS	Wed, Aug 16, 2017	46.61	46.82	45.92	46.01
2916	NYSE	MS	Tue, Aug 15, 2017	47.01	47.30	46.43	46.43
2915	NYSE	MS	Mon, Aug 14, 2017	46.21	46.94	46.18	46.51
2914	NYSE	MS	Fri, Aug 11, 2017	46.38	46.53	45.47	45.65
2913	NYSE	MS	Thu, Aug 10, 2017	47.29	47.47	46.23	46.30
2912	NYSE	MS	Wed, Aug 9, 2017	47.22	47.69	46.94	47.65
2911	NYSE	MS	Tue, Aug 8, 2017	48.24	48.90	47.81	47.93
2910	NYSE	MS	Mon, Aug 7, 2017	48.20	48.40	47.95	48.31
2909	NYSE	MS	Fri, Aug 4, 2017	47.79	48.45	47.52	48.08
2908	NYSE	MS	Thu, Aug 3, 2017	47.24	47.55	47.11	47.26
2907	NYSE	MS	Wed, Aug 2, 2017	47.14	47.46	46.83	47.33
2906	NYSE	MS	Tue, Aug 1, 2017	47.25	47.53	47.06	47.21
2905	NYSE	MS	Mon, Jul 31, 2017	46.94	47.15	46.60	46.90
2904	NYSE	MS	Fri, Jul 28, 2017	46.98	47.20	46.46	46.66
2903	NYSE	MS	Thu, Jul 27, 2017	47.14	47.60	46.63	47.09
2902	NYSE	MS	Wed, Jul 26, 2017	47.72	47.85	47.12	46.96
2901	NYSE	MS	Tue, Jul 25, 2017	47.23	48.04	47.23	47.61
2900	NYSE	MS	Mon, Jul 24, 2017	46.50	46.97	46.46	46.71
2899	NYSE	MS	Fri, Jul 21, 2017	46.12	46.79	46.10	46.59
2898	NYSE	MS	Thu, Jul 20, 2017	46.35	47.19	46.35	46.51
2897	NYSE	MS	Wed, Jul 19, 2017	46.95	47.00	45.98	46.62
2896	NYSE	MS	Tue, Jul 18, 2017	44.93	45.25	44.69	45.14
2895	NYSE	MS	Mon, Jul 17, 2017	45.15	45.53	44.93	45.33
2894	NYSE	MS	Fri, Jul 14, 2017	44.88	45.40	44.32	45.20
2893	NYSE	MS	Thu, Jul 13, 2017	45.17	45.73	44.99	45.52
2892	NYSE	MS	Wed, Jul 12, 2017	45.33	45.33	44.73	44.96
2891	NYSE	MS	Tue, Jul 11, 2017	45.83	45.93	45.38	45.48
2890	NYSE	MS	Mon, Jul 10, 2017	45.95	46.24	45.80	45.99
2889	NYSE	MS	Fri, Jul 7, 2017	46.32	46.40	45.96	46.05
2888	NYSE	MS	Thu, Jul 6, 2017	46.10	46.64	45.77	46.13
2887	NYSE	MS	Wed, Jul 5, 2017	45.89	46.25	45.54	46.16
2886	NYSE	MS	Mon, Jul 3, 2017	45.00	46.02	44.98	45.61
2885	NYSE	MS	Fri, Jun 30, 2017	45.33	45.43	44.44	44.56
2884	NYSE	MS	Thu, Jun 29, 2017	45.44	45.61	44.27	44.75
2883	NYSE	MS	Wed, Jun 28, 2017	44.46	44.80	44.20	44.32
2882	NYSE	MS	Tue, Jun 27, 2017	44.34	44.76	44.16	44.22
2881	NYSE	MS	Mon, Jun 26, 2017	43.96	44.33	43.48	44.00
2880	NYSE	MS	Fri, Jun 23, 2017	44.70	44.73	43.51	43.69
2879	NYSE	MS	Thu, Jun 22, 2017	44.70	44.87	44.38	44.61
2878	NYSE	MS	Wed, Jun 21, 2017	45.45	45.53	44.81	44.91
2877	NYSE	MS	Tue, Jun 20, 2017	45.48	45.72	45.28	45.50
2876	NYSE	MS	Mon, Jun 19, 2017	44.88	45.91	44.83	45.72
2875	NYSE	MS	Fri, Jun 16, 2017	44.77	44.84	44.24	44.48
2874	NYSE	MS	Thu, Jun 15, 2017	44.48	45.08	44.42	44.69
2873	NYSE	MS	Wed, Jun 14, 2017	44.57	45.12	44.22	44.91
2872	NYSE	MS	Tue, Jun 13, 2017	45.07	45.98	45.05	45.15
2871	NYSE	MS	Mon, Jun 12, 2017	45.04	45.50	44.38	44.85
2870	NYSE	MS	Fri, Jun 9, 2017	44.36	45.35	44.36	44.91
2869	NYSE	MS	Thu, Jun 8, 2017	43.26	44.72	43.15	44.10
2868	NYSE	MS	Wed, Jun 7, 2017	43.14	43.45	42.92	43.28
2867	NYSE	MS	Tue, Jun 6, 2017	42.45	43.07	42.21	42.94
2866	NYSE	MS	Mon, Jun 5, 2017	42.55	43.40	42.45	42.89
2865	NYSE	MS	Fri, Jun 2, 2017	42.15	42.94	41.90	42.52
2864	NYSE	MS	Thu, Jun 1, 2017	41.98	42.73	41.75	42.61
2863	NYSE	MS	Wed, May 31, 2017	42.19	42.19	41.07	41.74
2862	NYSE	MS	Tue, May 30, 2017	42.58	42.72	42.05	42.28
2861	NYSE	MS	Fri, May 26, 2017	42.45	42.97	42.44	42.84
2860	NYSE	MS	Thu, May 25, 2017	42.83	42.97	42.49	42.63
2859	NYSE	MS	Wed, May 24, 2017	42.36	42.74	42.30	42.63
2858	NYSE	MS	Tue, May 23, 2017	41.51	42.65	41.33	42.42
2857	NYSE	MS	Mon, May 22, 2017	42.05	42.17	41.50	41.66
2856	NYSE	MS	Fri, May 19, 2017	41.59	42.22	41.36	41.80
2855	NYSE	MS	Thu, May 18, 2017	41.00	41.88	40.92	41.31
2854	NYSE	MS	Wed, May 17, 2017	42.40	42.50	40.43	40.97
2853	NYSE	MS	Tue, May 16, 2017	43.54	43.64	43.29	43.38
2852	NYSE	MS	Mon, May 15, 2017	42.82	43.62	42.80	43.43
2851	NYSE	MS	Fri, May 12, 2017	42.61	42.76	42.36	42.73
2850	NYSE	MS	Thu, May 11, 2017	42.98	43.20	42.44	42.87
2849	NYSE	MS	Wed, May 10, 2017	42.80	43.20	42.67	43.10
2848	NYSE	MS	Tue, May 9, 2017	43.05	43.34	42.67	42.83
2847	NYSE	MS	Mon, May 8, 2017	43.15	43.31	42.93	43.02
2846	NYSE	MS	Fri, May 5, 2017	43.36	43.56	42.87	43.08
2845	NYSE	MS	Thu, May 4, 2017	43.85	43.97	43.22	43.28
2844	NYSE	MS	Wed, May 3, 2017	43.15	43.77	43.12	43.48
2843	NYSE	MS	Tue, May 2, 2017	43.67	43.78	43.00	43.35
2842	NYSE	MS	Mon, May 1, 2017	43.76	44.06	43.49	43.74
2841	NYSE	MS	Fri, Apr 28, 2017	43.60	43.81	43.34	43.37
2840	NYSE	MS	Thu, Apr 27, 2017	44.16	44.21	43.39	43.54
2839	NYSE	MS	Wed, Apr 26, 2017	44.17	44.86	44.14	44.17
2838	NYSE	MS	Tue, Apr 25, 2017	43.98	44.45	43.92	44.27
2837	NYSE	MS	Mon, Apr 24, 2017	43.39	43.73	43.19	43.56
2836	NYSE	MS	Fri, Apr 21, 2017	42.21	42.61	41.71	41.80
2835	NYSE	MS	Thu, Apr 20, 2017	42.61	42.76	42.10	42.50
2834	NYSE	MS	Wed, Apr 19, 2017	42.31	42.94	41.96	42.04
2833	NYSE	MS	Tue, Apr 18, 2017	40.99	41.55	40.75	41.21
2832	NYSE	MS	Mon, Apr 17, 2017	40.78	41.55	40.58	41.49
2831	NYSE	MS	Thu, Apr 13, 2017	40.83	41.68	40.50	40.69
2830	NYSE	MS	Wed, Apr 12, 2017	41.50	41.52	41.01	41.07
2829	NYSE	MS	Tue, Apr 11, 2017	41.56	41.78	40.99	41.58
2828	NYSE	MS	Mon, Apr 10, 2017	41.90	42.15	41.39	41.91
2827	NYSE	MS	Fri, Apr 7, 2017	41.62	42.25	41.42	41.95
2826	NYSE	MS	Thu, Apr 6, 2017	41.63	42.37	41.43	42.09
2825	NYSE	MS	Wed, Apr 5, 2017	43.01	43.10	41.61	41.74
2824	NYSE	MS	Tue, Apr 4, 2017	42.54	42.84	42.35	42.51
2823	NYSE	MS	Mon, Apr 3, 2017	42.81	42.99	42.08	42.71
2822	NYSE	MS	Fri, Mar 31, 2017	43.25	43.25	42.67	42.84
2821	NYSE	MS	Thu, Mar 30, 2017	42.85	43.71	42.80	43.43
2820	NYSE	MS	Wed, Mar 29, 2017	43.09	43.25	42.54	42.80
2819	NYSE	MS	Tue, Mar 28, 2017	41.58	42.77	41.57	42.49
2818	NYSE	MS	Mon, Mar 27, 2017	40.66	41.72	40.06	41.58
2817	NYSE	MS	Fri, Mar 24, 2017	42.78	43.00	42.15	42.46
2816	NYSE	MS	Thu, Mar 23, 2017	41.98	42.98	41.78	42.59
2815	NYSE	MS	Wed, Mar 22, 2017	42.16	42.75	41.64	42.21
2814	NYSE	MS	Tue, Mar 21, 2017	44.77	44.93	42.42	42.66
2813	NYSE	MS	Mon, Mar 20, 2017	44.74	44.96	44.33	44.59
2812	NYSE	MS	Fri, Mar 17, 2017	46.26	46.36	44.93	45.02
2811	NYSE	MS	Thu, Mar 16, 2017	46.17	46.59	46.02	46.33
2810	NYSE	MS	Wed, Mar 15, 2017	46.26	46.63	45.68	45.85
2809	NYSE	MS	Tue, Mar 14, 2017	46.26	46.26	45.73	46.19
2808	NYSE	MS	Mon, Mar 13, 2017	46.68	46.75	46.23	46.26
2807	NYSE	MS	Fri, Mar 10, 2017	47.04	47.09	46.21	46.49
2806	NYSE	MS	Thu, Mar 9, 2017	46.60	47.12	46.54	46.68
2805	NYSE	MS	Wed, Mar 8, 2017	46.97	47.33	46.34	46.39
2804	NYSE	MS	Tue, Mar 7, 2017	46.65	46.79	46.21	46.33
2803	NYSE	MS	Mon, Mar 6, 2017	46.53	46.64	45.98	46.57
2802	NYSE	MS	Fri, Mar 3, 2017	46.27	47.06	46.22	46.83
2801	NYSE	MS	Thu, Mar 2, 2017	47.08	47.09	46.04	46.28
2800	NYSE	MS	Wed, Mar 1, 2017	46.95	47.17	46.61	46.81
2799	NYSE	MS	Tue, Feb 28, 2017	45.60	45.83	45.13	45.67
2798	NYSE	MS	Mon, Feb 27, 2017	45.52	46.03	45.46	45.84
2797	NYSE	MS	Fri, Feb 24, 2017	45.89	45.95	45.24	45.53
2796	NYSE	MS	Thu, Feb 23, 2017	46.58	46.59	46.20	46.58
2795	NYSE	MS	Wed, Feb 22, 2017	46.21	46.82	46.14	46.52
2794	NYSE	MS	Tue, Feb 21, 2017	46.27	46.70	46.27	46.56
2793	NYSE	MS	Fri, Feb 17, 2017	45.55	46.17	45.40	46.15
2792	NYSE	MS	Thu, Feb 16, 2017	46.42	46.50	45.80	46.11
2791	NYSE	MS	Wed, Feb 15, 2017	46.38	46.75	46.00	46.49
2790	NYSE	MS	Tue, Feb 14, 2017	45.19	46.26	45.10	46.04
2789	NYSE	MS	Mon, Feb 13, 2017	45.00	45.60	44.94	45.26
2788	NYSE	MS	Fri, Feb 10, 2017	45.13	45.15	44.34	44.70
2787	NYSE	MS	Thu, Feb 9, 2017	44.35	45.03	43.89	44.85
2786	NYSE	MS	Wed, Feb 8, 2017	44.58	44.59	43.62	43.91
2785	NYSE	MS	Tue, Feb 7, 2017	44.88	45.03	44.62	44.87
2784	NYSE	MS	Mon, Feb 6, 2017	44.26	45.03	44.14	44.63
2783	NYSE	MS	Fri, Feb 3, 2017	43.10	44.60	42.92	44.43
2782	NYSE	MS	Thu, Feb 2, 2017	42.19	42.51	41.83	42.13
2781	NYSE	MS	Wed, Feb 1, 2017	43.30	43.40	42.55	42.70
2780	NYSE	MS	Tue, Jan 31, 2017	43.08	43.37	42.32	42.49
2779	NYSE	MS	Mon, Jan 30, 2017	43.24	43.29	42.47	43.12
2778	NYSE	MS	Fri, Jan 27, 2017	43.75	43.95	43.56	43.65
2777	NYSE	MS	Thu, Jan 26, 2017	43.94	44.42	43.75	43.82
2776	NYSE	MS	Wed, Jan 25, 2017	43.20	43.90	42.96	43.86
2775	NYSE	MS	Tue, Jan 24, 2017	42.08	43.13	42.03	42.73
2774	NYSE	MS	Mon, Jan 23, 2017	42.20	42.58	41.78	41.96
2773	NYSE	MS	Fri, Jan 20, 2017	42.48	42.87	42.35	42.59
2772	NYSE	MS	Thu, Jan 19, 2017	42.57	43.00	41.95	42.45
2771	NYSE	MS	Wed, Jan 18, 2017	42.29	43.15	41.98	42.86
2770	NYSE	MS	Tue, Jan 17, 2017	43.78	43.84	41.77	42.15
2769	NYSE	MS	Fri, Jan 13, 2017	44.02	44.60	43.50	43.81
2768	NYSE	MS	Thu, Jan 12, 2017	43.60	43.71	42.84	43.63
2767	NYSE	MS	Wed, Jan 11, 2017	43.13	43.67	42.78	43.67
2766	NYSE	MS	Tue, Jan 10, 2017	42.98	43.52	42.75	43.06
2765	NYSE	MS	Mon, Jan 9, 2017	43.49	43.54	42.68	42.71
2764	NYSE	MS	Fri, Jan 6, 2017	43.56	44.13	43.18	43.85
2763	NYSE	MS	Thu, Jan 5, 2017	43.53	43.63	42.19	43.22
2762	NYSE	MS	Wed, Jan 4, 2017	43.30	43.82	43.04	43.62
2761	NYSE	MS	Tue, Jan 3, 2017	43.09	43.63	42.45	43.05
2760	NYSE	MS	Fri, Dec 30, 2016	42.17	42.55	41.88	42.25
2759	NYSE	MS	Thu, Dec 29, 2016	42.65	42.77	41.73	42.15
2758	NYSE	MS	Wed, Dec 28, 2016	43.25	43.29	42.57	42.62
2757	NYSE	MS	Tue, Dec 27, 2016	43.27	43.27	42.95	43.12
2756	NYSE	MS	Fri, Dec 23, 2016	42.86	43.07	42.75	43.06
2755	NYSE	MS	Thu, Dec 22, 2016	43.30	43.39	42.76	42.79
2754	NYSE	MS	Wed, Dec 21, 2016	43.64	43.66	43.28	43.37
2753	NYSE	MS	Tue, Dec 20, 2016	43.13	43.58	43.13	43.50
2752	NYSE	MS	Mon, Dec 19, 2016	42.66	42.86	42.14	42.83
2751	NYSE	MS	Fri, Dec 16, 2016	43.12	43.55	42.61	42.71
2750	NYSE	MS	Thu, Dec 15, 2016	43.37	43.51	42.89	43.01
2749	NYSE	MS	Wed, Dec 14, 2016	42.27	43.65	42.12	42.86
2748	NYSE	MS	Tue, Dec 13, 2016	43.12	43.30	42.16	42.56
2747	NYSE	MS	Mon, Dec 12, 2016	43.50	43.91	42.66	42.98
2746	NYSE	MS	Fri, Dec 9, 2016	43.49	44.04	43.23	43.73
2745	NYSE	MS	Thu, Dec 8, 2016	42.90	43.72	42.70	43.58
2744	NYSE	MS	Wed, Dec 7, 2016	42.50	42.79	42.29	42.64
2743	NYSE	MS	Tue, Dec 6, 2016	42.49	42.74	41.97	42.51
2742	NYSE	MS	Mon, Dec 5, 2016	42.30	42.85	41.81	42.09
2741	NYSE	MS	Fri, Dec 2, 2016	42.09	42.09	41.14	41.83
2740	NYSE	MS	Thu, Dec 1, 2016	41.76	42.54	41.58	42.16
2739	NYSE	MS	Wed, Nov 30, 2016	41.02	41.64	41.01	41.36
2738	NYSE	MS	Tue, Nov 29, 2016	40.44	40.92	40.29	40.60
2737	NYSE	MS	Mon, Nov 28, 2016	40.63	41.00	40.35	40.44
2736	NYSE	MS	Fri, Nov 25, 2016	41.10	41.20	40.79	41.10
2735	NYSE	MS	Wed, Nov 23, 2016	40.50	41.18	40.22	41.04
2734	NYSE	MS	Tue, Nov 22, 2016	40.56	40.77	39.97	40.54
2733	NYSE	MS	Mon, Nov 21, 2016	40.44	40.80	40.11	40.56
2732	NYSE	MS	Fri, Nov 18, 2016	40.00	40.67	39.89	40.43
2731	NYSE	MS	Thu, Nov 17, 2016	39.02	39.97	38.72	39.97
2730	NYSE	MS	Wed, Nov 16, 2016	39.01	39.48	38.96	39.19
2729	NYSE	MS	Tue, Nov 15, 2016	38.81	40.04	38.41	40.00
2728	NYSE	MS	Mon, Nov 14, 2016	38.88	39.88	38.78	39.35
2727	NYSE	MS	Fri, Nov 11, 2016	37.37	38.75	37.34	38.49
2726	NYSE	MS	Thu, Nov 10, 2016	36.72	38.94	36.72	38.02
2725	NYSE	MS	Wed, Nov 9, 2016	34.70	36.91	34.47	36.52
2724	NYSE	MS	Tue, Nov 8, 2016	33.81	34.28	33.54	34.10
2723	NYSE	MS	Mon, Nov 7, 2016	33.57	34.00	33.57	34.00
2722	NYSE	MS	Fri, Nov 4, 2016	32.82	33.21	32.56	32.78
2721	NYSE	MS	Thu, Nov 3, 2016	33.07	33.23	32.77	32.81
2720	NYSE	MS	Wed, Nov 2, 2016	33.12	33.17	32.73	32.92
2719	NYSE	MS	Tue, Nov 1, 2016	33.68	33.83	32.91	33.36
2718	NYSE	MS	Mon, Oct 31, 2016	33.71	33.88	33.49	33.57
2717	NYSE	MS	Fri, Oct 28, 2016	33.69	34.03	33.17	33.52
2716	NYSE	MS	Thu, Oct 27, 2016	33.82	34.01	33.58	33.82
2715	NYSE	MS	Wed, Oct 26, 2016	33.15	33.65	33.06	33.39
2714	NYSE	MS	Tue, Oct 25, 2016	33.39	33.59	33.20	33.35
2713	NYSE	MS	Mon, Oct 24, 2016	33.57	33.68	33.34	33.38
2712	NYSE	MS	Fri, Oct 21, 2016	32.60	33.52	32.54	33.44
2711	NYSE	MS	Thu, Oct 20, 2016	32.84	33.19	32.58	32.90
2710	NYSE	MS	Wed, Oct 19, 2016	32.84	33.00	32.18	32.93
2709	NYSE	MS	Tue, Oct 18, 2016	32.25	32.51	32.04	32.32
2708	NYSE	MS	Mon, Oct 17, 2016	32.05	32.17	31.61	31.79
2707	NYSE	MS	Fri, Oct 14, 2016	32.24	32.79	31.89	32.07
2706	NYSE	MS	Thu, Oct 13, 2016	31.49	33.00	30.96	31.73
2705	NYSE	MS	Wed, Oct 12, 2016	32.18	32.38	31.88	31.91
2704	NYSE	MS	Tue, Oct 11, 2016	32.49	32.76	31.95	32.18
2703	NYSE	MS	Mon, Oct 10, 2016	32.62	32.71	32.41	32.56
2702	NYSE	MS	Fri, Oct 7, 2016	32.34	32.52	31.95	32.31
2701	NYSE	MS	Thu, Oct 6, 2016	32.48	32.65	32.20	32.39
2700	NYSE	MS	Wed, Oct 5, 2016	32.17	32.73	32.10	32.56
2699	NYSE	MS	Tue, Oct 4, 2016	32.07	32.40	31.81	32.04
2698	NYSE	MS	Mon, Oct 3, 2016	32.02	32.15	31.47	31.95
2697	NYSE	MS	Fri, Sep 30, 2016	31.27	32.32	31.00	32.06
2696	NYSE	MS	Thu, Sep 29, 2016	31.77	32.11	30.74	31.04
2695	NYSE	MS	Wed, Sep 28, 2016	31.44	31.80	31.32	31.77
2694	NYSE	MS	Tue, Sep 27, 2016	30.82	31.49	30.62	31.35
2693	NYSE	MS	Mon, Sep 26, 2016	31.53	31.57	30.96	31.03
2692	NYSE	MS	Fri, Sep 23, 2016	32.12	32.25	31.67	31.91
2691	NYSE	MS	Thu, Sep 22, 2016	32.13	32.44	31.98	32.24
2690	NYSE	MS	Wed, Sep 21, 2016	31.84	32.06	31.50	31.92
2689	NYSE	MS	Tue, Sep 20, 2016	31.84	32.00	31.65	31.70
2688	NYSE	MS	Mon, Sep 19, 2016	31.72	32.10	31.52	31.60
2687	NYSE	MS	Fri, Sep 16, 2016	31.67	31.80	31.38	31.59
2686	NYSE	MS	Thu, Sep 15, 2016	31.55	32.14	31.50	31.95
2685	NYSE	MS	Wed, Sep 14, 2016	31.49	31.81	31.31	31.56
2684	NYSE	MS	Tue, Sep 13, 2016	31.69	32.00	31.27	31.46
2683	NYSE	MS	Mon, Sep 12, 2016	31.32	32.32	31.14	32.24
2682	NYSE	MS	Fri, Sep 9, 2016	31.98	32.27	31.59	31.59
2681	NYSE	MS	Thu, Sep 8, 2016	31.70	32.21	31.61	32.04
2680	NYSE	MS	Wed, Sep 7, 2016	31.68	31.94	31.58	31.69
2679	NYSE	MS	Tue, Sep 6, 2016	31.96	32.22	31.55	31.75
2678	NYSE	MS	Fri, Sep 2, 2016	31.96	32.21	31.67	31.89
2677	NYSE	MS	Thu, Sep 1, 2016	32.14	32.37	31.44	31.91
2676	NYSE	MS	Wed, Aug 31, 2016	32.13	32.31	31.72	32.06
2675	NYSE	MS	Tue, Aug 30, 2016	31.45	32.19	31.45	32.19
2674	NYSE	MS	Mon, Aug 29, 2016	31.21	31.60	31.15	31.41
2673	NYSE	MS	Fri, Aug 26, 2016	31.12	31.58	30.93	31.16
2672	NYSE	MS	Thu, Aug 25, 2016	30.91	31.06	30.77	30.97
2671	NYSE	MS	Wed, Aug 24, 2016	30.82	31.16	30.72	30.91
2670	NYSE	MS	Tue, Aug 23, 2016	30.80	30.97	30.67	30.72
2669	NYSE	MS	Mon, Aug 22, 2016	30.44	30.70	30.39	30.60
2668	NYSE	MS	Fri, Aug 19, 2016	30.40	30.72	30.26	30.55
2667	NYSE	MS	Thu, Aug 18, 2016	30.27	30.74	30.20	30.55
2666	NYSE	MS	Wed, Aug 17, 2016	30.27	30.47	30.12	30.37
2665	NYSE	MS	Tue, Aug 16, 2016	29.99	30.37	29.87	30.25
2664	NYSE	MS	Mon, Aug 15, 2016	29.37	29.80	29.31	29.66
2663	NYSE	MS	Fri, Aug 12, 2016	29.15	29.20	28.86	29.17
2662	NYSE	MS	Thu, Aug 11, 2016	29.19	29.45	29.03	29.38
2661	NYSE	MS	Wed, Aug 10, 2016	29.39	29.47	29.05	29.11
2660	NYSE	MS	Tue, Aug 9, 2016	29.15	29.49	29.15	29.34
2659	NYSE	MS	Mon, Aug 8, 2016	29.02	29.42	29.00	29.12
2658	NYSE	MS	Fri, Aug 5, 2016	28.60	29.18	28.59	29.01
2657	NYSE	MS	Thu, Aug 4, 2016	28.27	28.40	27.99	28.28
2656	NYSE	MS	Wed, Aug 3, 2016	27.97	28.51	27.95	28.42
2655	NYSE	MS	Tue, Aug 2, 2016	28.39	28.56	27.79	28.00
2654	NYSE	MS	Mon, Aug 1, 2016	28.84	28.92	28.37	28.50
2653	NYSE	MS	Fri, Jul 29, 2016	28.77	29.01	28.59	28.73
2652	NYSE	MS	Thu, Jul 28, 2016	28.90	29.03	28.66	28.86
2651	NYSE	MS	Wed, Jul 27, 2016	29.03	29.37	28.93	29.02
2650	NYSE	MS	Tue, Jul 26, 2016	29.02	29.28	28.87	29.03
2649	NYSE	MS	Mon, Jul 25, 2016	28.82	29.14	28.79	29.13
2648	NYSE	MS	Fri, Jul 22, 2016	28.77	29.07	28.73	28.92
2647	NYSE	MS	Thu, Jul 21, 2016	28.72	29.08	28.63	28.87
2646	NYSE	MS	Wed, Jul 20, 2016	29.14	29.14	28.19	28.78
2645	NYSE	MS	Tue, Jul 19, 2016	27.95	28.40	27.77	28.19
2644	NYSE	MS	Mon, Jul 18, 2016	28.06	28.23	27.86	28.21
2643	NYSE	MS	Fri, Jul 15, 2016	28.25	28.28	27.69	28.01
2642	NYSE	MS	Thu, Jul 14, 2016	27.80	28.08	27.66	28.00
2641	NYSE	MS	Wed, Jul 13, 2016	27.45	27.48	26.94	27.16
2640	NYSE	MS	Tue, Jul 12, 2016	26.82	27.44	26.79	27.37
2639	NYSE	MS	Mon, Jul 11, 2016	26.69	26.92	26.39	26.46
2638	NYSE	MS	Fri, Jul 8, 2016	26.17	26.43	26.03	26.37
2637	NYSE	MS	Thu, Jul 7, 2016	25.27	25.92	25.26	25.69
2636	NYSE	MS	Wed, Jul 6, 2016	24.73	25.23	24.57	25.15
2635	NYSE	MS	Tue, Jul 5, 2016	25.50	25.57	24.83	25.00
2634	NYSE	MS	Fri, Jul 1, 2016	25.77	26.40	25.76	25.92
2633	NYSE	MS	Thu, Jun 30, 2016	25.34	26.00	25.18	25.98
2632	NYSE	MS	Wed, Jun 29, 2016	24.94	25.25	24.64	25.23
2631	NYSE	MS	Tue, Jun 28, 2016	24.26	24.63	23.88	24.61
2630	NYSE	MS	Mon, Jun 27, 2016	24.05	24.11	23.11	23.61
2629	NYSE	MS	Fri, Jun 24, 2016	25.07	25.53	24.51	24.52
2628	NYSE	MS	Thu, Jun 23, 2016	26.93	27.29	26.80	27.29
2627	NYSE	MS	Wed, Jun 22, 2016	26.23	26.68	26.14	26.39
2626	NYSE	MS	Tue, Jun 21, 2016	26.06	26.30	25.80	26.20
2625	NYSE	MS	Mon, Jun 20, 2016	25.88	26.30	25.85	25.90
2624	NYSE	MS	Fri, Jun 17, 2016	25.10	25.49	25.05	25.31
2623	NYSE	MS	Thu, Jun 16, 2016	24.45	25.11	24.23	25.07
2622	NYSE	MS	Wed, Jun 15, 2016	24.84	25.17	24.57	24.72
2621	NYSE	MS	Tue, Jun 14, 2016	25.09	25.42	24.42	24.60
2620	NYSE	MS	Mon, Jun 13, 2016	25.31	25.73	25.24	25.26
2619	NYSE	MS	Fri, Jun 10, 2016	25.64	25.85	25.44	25.54
2618	NYSE	MS	Thu, Jun 9, 2016	26.27	26.31	25.95	26.08
2617	NYSE	MS	Wed, Jun 8, 2016	26.46	26.82	26.40	26.54
2616	NYSE	MS	Tue, Jun 7, 2016	26.91	26.94	26.50	26.52
2615	NYSE	MS	Mon, Jun 6, 2016	26.62	27.01	26.55	26.85
2614	NYSE	MS	Fri, Jun 3, 2016	26.60	26.65	26.01	26.54
2613	NYSE	MS	Thu, Jun 2, 2016	27.46	27.55	27.22	27.28
2612	NYSE	MS	Wed, Jun 1, 2016	27.11	27.57	26.67	27.49
2611	NYSE	MS	Tue, May 31, 2016	27.64	27.87	27.24	27.37
2610	NYSE	MS	Fri, May 27, 2016	27.45	27.64	27.31	27.53
2609	NYSE	MS	Thu, May 26, 2016	27.91	27.91	27.35	27.42
2608	NYSE	MS	Wed, May 25, 2016	27.61	28.29	27.60	27.78
2607	NYSE	MS	Tue, May 24, 2016	27.04	27.66	26.96	27.41
2606	NYSE	MS	Mon, May 23, 2016	26.72	26.94	26.60	26.83
2605	NYSE	MS	Fri, May 20, 2016	26.85	27.17	26.67	26.77
2604	NYSE	MS	Thu, May 19, 2016	27.07	27.35	26.44	26.61
2603	NYSE	MS	Wed, May 18, 2016	26.19	27.29	26.18	27.24
2602	NYSE	MS	Tue, May 17, 2016	26.08	26.56	25.95	26.16
2601	NYSE	MS	Mon, May 16, 2016	25.86	26.42	25.85	26.21
2600	NYSE	MS	Fri, May 13, 2016	26.19	26.65	25.89	25.89
2599	NYSE	MS	Thu, May 12, 2016	26.56	26.73	25.97	26.23
2598	NYSE	MS	Wed, May 11, 2016	26.59	26.99	26.35	26.36
2597	NYSE	MS	Tue, May 10, 2016	26.41	26.79	26.28	26.63
2596	NYSE	MS	Mon, May 9, 2016	26.24	26.50	26.04	26.10
2595	NYSE	MS	Fri, May 6, 2016	25.99	26.35	25.90	26.25
2594	NYSE	MS	Thu, May 5, 2016	26.26	26.50	26.00	26.17
2593	NYSE	MS	Wed, May 4, 2016	26.50	26.62	26.05	26.28
2592	NYSE	MS	Tue, May 3, 2016	26.88	26.91	26.34	26.89
2591	NYSE	MS	Mon, May 2, 2016	27.10	27.52	26.84	27.26
2590	NYSE	MS	Fri, Apr 29, 2016	27.01	27.24	26.86	27.06
2589	NYSE	MS	Thu, Apr 28, 2016	27.23	27.82	27.08	27.23
2588	NYSE	MS	Wed, Apr 27, 2016	27.33	27.83	27.19	27.53
2587	NYSE	MS	Tue, Apr 26, 2016	27.51	27.67	27.33	27.55
2586	NYSE	MS	Mon, Apr 25, 2016	27.53	27.71	27.23	27.53
2585	NYSE	MS	Fri, Apr 22, 2016	27.32	27.82	27.29	27.70
2584	NYSE	MS	Thu, Apr 21, 2016	27.35	27.88	27.15	27.26
2583	NYSE	MS	Wed, Apr 20, 2016	26.48	27.48	26.42	27.41
2582	NYSE	MS	Tue, Apr 19, 2016	25.86	26.49	25.80	26.46
2581	NYSE	MS	Mon, Apr 18, 2016	26.18	26.20	25.53	25.73
2580	NYSE	MS	Fri, Apr 15, 2016	26.31	26.37	25.71	25.76
2579	NYSE	MS	Thu, Apr 14, 2016	25.74	26.26	25.66	26.17
2578	NYSE	MS	Wed, Apr 13, 2016	25.03	25.88	24.98	25.88
2577	NYSE	MS	Tue, Apr 12, 2016	24.22	24.85	24.18	24.58
2576	NYSE	MS	Mon, Apr 11, 2016	23.90	24.44	23.87	24.11
2575	NYSE	MS	Fri, Apr 8, 2016	24.01	24.18	23.66	23.75
2574	NYSE	MS	Thu, Apr 7, 2016	24.23	24.31	23.51	23.72
2573	NYSE	MS	Wed, Apr 6, 2016	24.34	24.73	24.27	24.42
2572	NYSE	MS	Tue, Apr 5, 2016	25.04	25.04	25.04	24.38
2571	NYSE	MS	Mon, Apr 4, 2016	25.49	25.51	24.91	25.04
2570	NYSE	MS	Fri, Apr 1, 2016	24.89	25.68	24.62	25.53
2569	NYSE	MS	Thu, Mar 31, 2016	24.91	25.54	24.89	25.01
2568	NYSE	MS	Wed, Mar 30, 2016	24.96	25.43	24.76	25.07
2567	NYSE	MS	Tue, Mar 29, 2016	24.72	24.72	24.62	24.78
2566	NYSE	MS	Mon, Mar 28, 2016	24.98	25.07	24.68	24.72
2565	NYSE	MS	Thu, Mar 24, 2016	24.94	24.94	24.29	24.93
2564	NYSE	MS	Wed, Mar 23, 2016	25.83	25.87	25.20	25.27
2563	NYSE	MS	Tue, Mar 22, 2016	25.61	26.02	25.45	25.84
2562	NYSE	MS	Mon, Mar 21, 2016	26.17	26.61	25.86	25.94
2561	NYSE	MS	Fri, Mar 18, 2016	26.05	26.55	25.98	26.28
2560	NYSE	MS	Thu, Mar 17, 2016	25.01	26.03	24.58	25.85
2559	NYSE	MS	Wed, Mar 16, 2016	25.30	25.79	24.71	25.16
2558	NYSE	MS	Tue, Mar 15, 2016	25.91	25.91	25.91	25.43
2557	NYSE	MS	Mon, Mar 14, 2016	25.83	26.07	25.66	25.91
2556	NYSE	MS	Fri, Mar 11, 2016	25.15	26.09	25.11	26.00
2555	NYSE	MS	Thu, Mar 10, 2016	24.65	24.65	24.65	24.65
2554	NYSE	MS	Wed, Mar 9, 2016	25.20	25.26	24.44	24.61
2553	NYSE	MS	Tue, Mar 8, 2016	25.70	25.86	24.94	25.01
2552	NYSE	MS	Mon, Mar 7, 2016	25.84	26.33	25.70	26.09
2551	NYSE	MS	Fri, Mar 4, 2016	26.26	26.50	25.91	26.13
2550	NYSE	MS	Thu, Mar 3, 2016	26.10	26.19	25.81	26.14
2549	NYSE	MS	Wed, Mar 2, 2016	26.00	26.29	25.83	26.11
2548	NYSE	MS	Tue, Mar 1, 2016	25.09	26.12	25.06	26.09
2547	NYSE	MS	Mon, Feb 29, 2016	25.01	25.15	24.67	24.70
2546	NYSE	MS	Fri, Feb 26, 2016	25.00	25.67	24.78	25.16
2545	NYSE	MS	Thu, Feb 25, 2016	23.80	24.68	23.77	24.63
2544	NYSE	MS	Wed, Feb 24, 2016	23.16	23.71	22.68	23.71
2543	NYSE	MS	Tue, Feb 23, 2016	24.45	24.49	23.68	23.71
2542	NYSE	MS	Mon, Feb 22, 2016	24.40	24.74	24.33	24.54
2541	NYSE	MS	Fri, Feb 19, 2016	23.78	24.19	23.64	24.00
2540	NYSE	MS	Thu, Feb 18, 2016	24.36	24.54	23.78	23.96
2539	NYSE	MS	Wed, Feb 17, 2016	24.22	24.67	24.12	24.23
2538	NYSE	MS	Tue, Feb 16, 2016	24.07	24.14	23.21	23.72
2537	NYSE	MS	Fri, Feb 12, 2016	21.91	23.20	21.86	23.09
2536	NYSE	MS	Thu, Feb 11, 2016	21.67	22.13	21.16	21.69
2535	NYSE	MS	Wed, Feb 10, 2016	23.38	23.78	22.64	22.70
2534	NYSE	MS	Tue, Feb 9, 2016	21.89	23.29	21.76	22.93
2533	NYSE	MS	Mon, Feb 8, 2016	23.76	23.84	22.32	22.67
2532	NYSE	MS	Fri, Feb 5, 2016	25.09	25.42	24.18	24.35
2531	NYSE	MS	Thu, Feb 4, 2016	24.15	25.20	24.12	25.01
2530	NYSE	MS	Wed, Feb 3, 2016	24.43	24.52	23.29	24.32
2529	NYSE	MS	Tue, Feb 2, 2016	25.36	25.36	24.39	24.50
2528	NYSE	MS	Mon, Feb 1, 2016	25.78	25.93	25.42	25.71
2527	NYSE	MS	Fri, Jan 29, 2016	25.35	25.89	25.12	25.88
2526	NYSE	MS	Thu, Jan 28, 2016	25.67	25.84	24.94	25.17
2525	NYSE	MS	Wed, Jan 27, 2016	25.25	26.16	25.05	25.37
2524	NYSE	MS	Tue, Jan 26, 2016	25.04	25.66	25.03	25.49
2523	NYSE	MS	Mon, Jan 25, 2016	25.46	25.51	24.94	24.98
2522	NYSE	MS	Fri, Jan 22, 2016	25.26	25.98	25.18	25.61
2521	NYSE	MS	Thu, Jan 21, 2016	25.29	25.59	24.69	24.78
2520	NYSE	MS	Wed, Jan 20, 2016	25.70	25.77	24.67	25.24
2519	NYSE	MS	Tue, Jan 19, 2016	26.83	27.13	25.76	26.26
2518	NYSE	MS	Fri, Jan 15, 2016	26.03	26.41	25.51	25.97
2517	NYSE	MS	Thu, Jan 14, 2016	26.99	27.32	26.23	27.15
2516	NYSE	MS	Wed, Jan 13, 2016	28.73	28.80	26.50	26.89
2515	NYSE	MS	Tue, Jan 12, 2016	28.74	28.88	28.00	28.46
2514	NYSE	MS	Mon, Jan 11, 2016	28.45	28.60	27.81	28.46
2513	NYSE	MS	Fri, Jan 8, 2016	29.41	29.49	28.30	28.38
2512	NYSE	MS	Thu, Jan 7, 2016	29.88	30.07	28.78	28.98
2511	NYSE	MS	Wed, Jan 6, 2016	30.63	30.78	30.25	30.50
2510	NYSE	MS	Tue, Jan 5, 2016	31.48	31.70	30.93	31.28
2509	NYSE	MS	Mon, Jan 4, 2016	30.70	31.52	30.56	31.48
2508	NYSE	MS	Thu, Dec 31, 2015	31.91	32.30	31.77	31.81
2507	NYSE	MS	Wed, Dec 30, 2015	32.50	32.65	32.20	32.23
2506	NYSE	MS	Tue, Dec 29, 2015	32.44	32.70	32.33	32.55
2505	NYSE	MS	Mon, Dec 28, 2015	32.36	32.36	31.95	32.17
2504	NYSE	MS	Thu, Dec 24, 2015	32.57	32.71	32.44	32.48
2503	NYSE	MS	Wed, Dec 23, 2015	32.47	32.73	32.28	32.60
2502	NYSE	MS	Tue, Dec 22, 2015	31.96	32.38	31.61	32.22
2501	NYSE	MS	Mon, Dec 21, 2015	31.62	31.80	31.19	31.68
2500	NYSE	MS	Fri, Dec 18, 2015	32.13	32.25	31.25	31.29
2499	NYSE	MS	Thu, Dec 17, 2015	33.83	33.85	32.36	32.38
2498	NYSE	MS	Wed, Dec 16, 2015	33.17	33.77	32.68	33.61
2497	NYSE	MS	Tue, Dec 15, 2015	32.64	33.08	32.56	32.84
2496	NYSE	MS	Mon, Dec 14, 2015	32.13	32.52	31.39	31.88
2495	NYSE	MS	Fri, Dec 11, 2015	32.81	33.05	31.93	32.08
2494	NYSE	MS	Thu, Dec 10, 2015	33.50	33.90	33.28	33.42
2493	NYSE	MS	Wed, Dec 9, 2015	33.80	34.31	33.09	33.37
2492	NYSE	MS	Tue, Dec 8, 2015	34.23	34.35	33.84	34.06
2491	NYSE	MS	Mon, Dec 7, 2015	35.28	35.31	34.42	34.68
2490	NYSE	MS	Fri, Dec 4, 2015	34.66	35.58	34.41	35.32
2489	NYSE	MS	Thu, Dec 3, 2015	35.05	35.22	34.29	34.45
2488	NYSE	MS	Wed, Dec 2, 2015	35.36	35.40	34.72	34.89
2487	NYSE	MS	Tue, Dec 1, 2015	34.60	35.35	34.60	35.27
2486	NYSE	MS	Mon, Nov 30, 2015	33.81	34.53	33.70	34.30
2485	NYSE	MS	Fri, Nov 27, 2015	33.63	33.92	33.48	33.78
2484	NYSE	MS	Wed, Nov 25, 2015	33.62	33.75	33.44	33.61
2483	NYSE	MS	Tue, Nov 24, 2015	33.27	33.78	33.18	33.59
2482	NYSE	MS	Mon, Nov 23, 2015	33.92	34.14	33.57	33.64
2481	NYSE	MS	Fri, Nov 20, 2015	34.33	34.53	33.79	33.91
2480	NYSE	MS	Thu, Nov 19, 2015	34.28	34.44	33.95	34.17
2479	NYSE	MS	Wed, Nov 18, 2015	33.69	34.31	33.61	34.25
2478	NYSE	MS	Tue, Nov 17, 2015	34.44	34.44	33.47	33.59
2477	NYSE	MS	Mon, Nov 16, 2015	33.74	34.14	33.22	34.05
2476	NYSE	MS	Fri, Nov 13, 2015	34.04	34.37	33.78	33.93
2475	NYSE	MS	Thu, Nov 12, 2015	34.74	34.77	34.18	34.23
2474	NYSE	MS	Wed, Nov 11, 2015	35.38	35.54	34.95	35.02
2473	NYSE	MS	Tue, Nov 10, 2015	35.00	35.32	34.73	35.24
2472	NYSE	MS	Mon, Nov 9, 2015	35.52	35.74	34.84	35.11
2471	NYSE	MS	Fri, Nov 6, 2015	34.94	35.61	34.85	35.41
2470	NYSE	MS	Thu, Nov 5, 2015	33.53	34.05	33.41	33.88
2469	NYSE	MS	Wed, Nov 4, 2015	33.40	33.60	33.24	33.40
2468	NYSE	MS	Tue, Nov 3, 2015	33.27	33.54	33.08	33.29
2467	NYSE	MS	Mon, Nov 2, 2015	33.10	33.72	33.02	33.48
2466	NYSE	MS	Fri, Oct 30, 2015	33.44	33.57	32.93	32.97
2465	NYSE	MS	Thu, Oct 29, 2015	33.44	33.88	33.35	33.54
2464	NYSE	MS	Wed, Oct 28, 2015	32.15	33.63	32.11	33.44
2463	NYSE	MS	Tue, Oct 27, 2015	32.35	32.37	31.80	32.23
2462	NYSE	MS	Mon, Oct 26, 2015	32.63	32.82	32.32	32.55
2461	NYSE	MS	Fri, Oct 23, 2015	32.58	33.00	32.34	32.62
2460	NYSE	MS	Thu, Oct 22, 2015	31.70	32.43	31.63	32.35
2459	NYSE	MS	Wed, Oct 21, 2015	32.40	32.41	31.36	31.48
2458	NYSE	MS	Tue, Oct 20, 2015	32.21	32.40	31.67	32.25
2457	NYSE	MS	Mon, Oct 19, 2015	31.92	32.33	31.60	32.32
2456	NYSE	MS	Fri, Oct 16, 2015	33.84	34.08	33.50	33.95
2455	NYSE	MS	Thu, Oct 15, 2015	32.71	33.68	32.36	33.61
2454	NYSE	MS	Wed, Oct 14, 2015	32.58	33.11	32.38	32.54
2453	NYSE	MS	Tue, Oct 13, 2015	32.52	33.17	32.51	32.61
2452	NYSE	MS	Mon, Oct 12, 2015	32.75	32.85	32.53	32.80
2451	NYSE	MS	Fri, Oct 9, 2015	32.95	33.26	32.41	32.72
2450	NYSE	MS	Thu, Oct 8, 2015	33.08	33.21	32.50	32.99
2449	NYSE	MS	Wed, Oct 7, 2015	33.14	33.33	32.62	32.93
2448	NYSE	MS	Tue, Oct 6, 2015	32.07	32.43	31.94	32.36
2447	NYSE	MS	Mon, Oct 5, 2015	31.74	32.48	31.71	32.29
2446	NYSE	MS	Fri, Oct 2, 2015	30.40	31.47	30.15	31.43
2445	NYSE	MS	Thu, Oct 1, 2015	31.42	31.81	31.02	31.50
2444	NYSE	MS	Wed, Sep 30, 2015	31.54	31.79	31.28	31.50
2443	NYSE	MS	Tue, Sep 29, 2015	31.09	31.27	30.47	31.01
2442	NYSE	MS	Mon, Sep 28, 2015	31.88	31.92	30.81	31.09
2441	NYSE	MS	Fri, Sep 25, 2015	32.55	32.79	32.06	32.19
2440	NYSE	MS	Thu, Sep 24, 2015	31.95	32.06	31.38	31.97
2439	NYSE	MS	Wed, Sep 23, 2015	32.39	32.78	32.11	32.32
2438	NYSE	MS	Tue, Sep 22, 2015	32.77	32.87	32.10	32.44
2437	NYSE	MS	Mon, Sep 21, 2015	33.35	33.60	33.03	33.34
2436	NYSE	MS	Fri, Sep 18, 2015	33.56	33.60	32.84	33.03
2435	NYSE	MS	Thu, Sep 17, 2015	34.59	34.90	33.89	34.05
2434	NYSE	MS	Wed, Sep 16, 2015	34.61	34.78	34.30	34.62
2433	NYSE	MS	Tue, Sep 15, 2015	33.94	34.76	33.79	34.58
2432	NYSE	MS	Mon, Sep 14, 2015	33.92	34.11	33.63	33.81
2431	NYSE	MS	Fri, Sep 11, 2015	33.77	34.01	33.48	33.99
2430	NYSE	MS	Thu, Sep 10, 2015	33.63	34.14	33.47	33.87
2429	NYSE	MS	Wed, Sep 9, 2015	34.85	35.05	33.65	33.75
2428	NYSE	MS	Tue, Sep 8, 2015	33.90	34.42	33.84	34.27
2427	NYSE	MS	Fri, Sep 4, 2015	33.32	33.54	32.85	33.19
2426	NYSE	MS	Thu, Sep 3, 2015	33.85	34.50	33.64	33.80
2425	NYSE	MS	Wed, Sep 2, 2015	33.75	33.81	33.16	33.79
2424	NYSE	MS	Tue, Sep 1, 2015	33.42	33.77	32.81	33.12
2423	NYSE	MS	Mon, Aug 31, 2015	34.09	34.97	33.87	34.45
2422	NYSE	MS	Fri, Aug 28, 2015	34.11	34.19	33.72	34.05
2421	NYSE	MS	Thu, Aug 27, 2015	34.00	34.35	33.55	34.30
2420	NYSE	MS	Wed, Aug 26, 2015	32.75	33.50	32.13	33.30
2419	NYSE	MS	Tue, Aug 25, 2015	33.80	33.80	31.73	31.76
2418	NYSE	MS	Mon, Aug 24, 2015	31.62	33.61	30.40	32.26
2417	NYSE	MS	Fri, Aug 21, 2015	35.57	35.89	34.16	34.21
2416	NYSE	MS	Thu, Aug 20, 2015	36.94	37.00	36.17	36.17
2415	NYSE	MS	Wed, Aug 19, 2015	37.61	37.78	37.24	37.44
2414	NYSE	MS	Tue, Aug 18, 2015	38.07	38.21	37.79	37.82
2413	NYSE	MS	Mon, Aug 17, 2015	37.73	38.18	37.55	38.14
2412	NYSE	MS	Fri, Aug 14, 2015	37.69	38.06	37.61	38.05
2411	NYSE	MS	Thu, Aug 13, 2015	37.71	37.95	37.47	37.75
2410	NYSE	MS	Wed, Aug 12, 2015	37.57	37.64	36.57	37.57
2409	NYSE	MS	Tue, Aug 11, 2015	38.48	38.54	37.73	37.92
2408	NYSE	MS	Mon, Aug 10, 2015	38.80	39.16	38.80	39.08
2407	NYSE	MS	Fri, Aug 7, 2015	38.95	39.18	38.26	38.58
2406	NYSE	MS	Thu, Aug 6, 2015	39.04	39.18	38.66	38.93
2405	NYSE	MS	Wed, Aug 5, 2015	39.29	39.35	38.80	39.00
2404	NYSE	MS	Tue, Aug 4, 2015	38.85	39.18	38.74	38.92
2403	NYSE	MS	Mon, Aug 3, 2015	38.96	38.97	38.42	38.76
2402	NYSE	MS	Fri, Jul 31, 2015	39.28	39.35	38.79	38.84
2401	NYSE	MS	Thu, Jul 30, 2015	39.15	39.40	38.85	39.30
2400	NYSE	MS	Wed, Jul 29, 2015	39.02	39.45	38.92	39.29
2399	NYSE	MS	Tue, Jul 28, 2015	39.60	39.72	39.03	39.25
2398	NYSE	MS	Mon, Jul 27, 2015	39.26	39.38	38.87	39.25
2397	NYSE	MS	Fri, Jul 24, 2015	40.11	40.12	39.24	39.60
2396	NYSE	MS	Thu, Jul 23, 2015	40.48	40.75	39.81	39.94
2395	NYSE	MS	Wed, Jul 22, 2015	40.17	40.62	40.08	40.54
2394	NYSE	MS	Tue, Jul 21, 2015	39.71	40.32	39.71	40.08
2393	NYSE	MS	Mon, Jul 20, 2015	40.90	41.04	39.90	40.04
2392	NYSE	MS	Fri, Jul 17, 2015	39.76	40.25	39.68	40.20
2391	NYSE	MS	Thu, Jul 16, 2015	40.01	40.09	39.84	39.91
2390	NYSE	MS	Wed, Jul 15, 2015	39.95	39.95	39.48	39.70
2389	NYSE	MS	Tue, Jul 14, 2015	39.33	39.91	39.26	39.71
2388	NYSE	MS	Mon, Jul 13, 2015	39.08	39.38	38.95	39.32
2387	NYSE	MS	Fri, Jul 10, 2015	38.75	38.85	38.45	38.64
2386	NYSE	MS	Thu, Jul 9, 2015	38.49	38.58	38.05	38.10
2385	NYSE	MS	Wed, Jul 8, 2015	38.17	38.33	37.77	37.79
2384	NYSE	MS	Tue, Jul 7, 2015	38.74	38.90	37.65	38.62
2383	NYSE	MS	Mon, Jul 6, 2015	38.41	38.92	38.40	38.85
2382	NYSE	MS	Thu, Jul 2, 2015	39.26	39.39	38.73	39.00
2381	NYSE	MS	Wed, Jul 1, 2015	39.46	39.53	39.18	39.36
2380	NYSE	MS	Tue, Jun 30, 2015	38.82	39.09	38.56	38.79
2379	NYSE	MS	Mon, Jun 29, 2015	38.82	39.20	38.30	38.31
2378	NYSE	MS	Fri, Jun 26, 2015	39.47	39.72	39.36	39.50
2377	NYSE	MS	Thu, Jun 25, 2015	39.82	39.87	39.14	39.22
2376	NYSE	MS	Wed, Jun 24, 2015	39.97	40.26	39.54	39.64
2375	NYSE	MS	Tue, Jun 23, 2015	40.06	40.24	39.98	40.21
2374	NYSE	MS	Mon, Jun 22, 2015	39.86	40.05	39.71	39.85
2373	NYSE	MS	Fri, Jun 19, 2015	39.63	39.93	39.22	39.37
2372	NYSE	MS	Thu, Jun 18, 2015	39.68	39.93	39.32	39.79
2371	NYSE	MS	Wed, Jun 17, 2015	39.89	39.96	39.53	39.58
2370	NYSE	MS	Tue, Jun 16, 2015	39.39	39.81	39.35	39.74
2369	NYSE	MS	Mon, Jun 15, 2015	39.22	39.64	38.95	39.53
2368	NYSE	MS	Fri, Jun 12, 2015	39.65	39.86	39.51	39.61
2367	NYSE	MS	Thu, Jun 11, 2015	40.00	40.18	39.63	39.87
2366	NYSE	MS	Wed, Jun 10, 2015	39.30	39.95	39.16	39.89
2365	NYSE	MS	Tue, Jun 9, 2015	39.08	39.28	38.79	39.13
2364	NYSE	MS	Mon, Jun 8, 2015	39.64	39.75	39.00	39.09
2363	NYSE	MS	Fri, Jun 5, 2015	39.23	39.40	38.95	39.29
2362	NYSE	MS	Thu, Jun 4, 2015	38.63	39.21	38.59	38.70
2361	NYSE	MS	Wed, Jun 3, 2015	38.79	39.24	38.61	39.01
2360	NYSE	MS	Tue, Jun 2, 2015	38.43	38.74	38.27	38.52
2359	NYSE	MS	Mon, Jun 1, 2015	38.42	38.72	38.16	38.58
2358	NYSE	MS	Fri, May 29, 2015	38.64	38.71	38.17	38.20
2357	NYSE	MS	Thu, May 28, 2015	38.57	38.78	38.41	38.73
2356	NYSE	MS	Wed, May 27, 2015	38.01	38.73	37.87	38.62
2355	NYSE	MS	Tue, May 26, 2015	38.02	38.15	37.59	37.79
2354	NYSE	MS	Fri, May 22, 2015	38.04	38.35	38.02	38.17
2353	NYSE	MS	Thu, May 21, 2015	38.18	38.34	38.00	38.04
2352	NYSE	MS	Wed, May 20, 2015	38.60	38.65	38.19	38.33
2351	NYSE	MS	Tue, May 19, 2015	38.33	38.85	38.33	38.69
2350	NYSE	MS	Mon, May 18, 2015	37.89	38.40	37.85	38.33
2349	NYSE	MS	Fri, May 15, 2015	38.11	38.19	37.74	37.85
2348	NYSE	MS	Thu, May 14, 2015	37.97	38.17	37.83	38.14
2347	NYSE	MS	Wed, May 13, 2015	37.79	37.93	37.47	37.78
2346	NYSE	MS	Tue, May 12, 2015	38.00	38.03	37.46	37.72
2345	NYSE	MS	Mon, May 11, 2015	37.85	38.50	37.84	38.25
2344	NYSE	MS	Fri, May 8, 2015	37.63	37.96	37.53	37.89
2343	NYSE	MS	Thu, May 7, 2015	36.98	37.62	36.85	37.54
2342	NYSE	MS	Wed, May 6, 2015	37.53	37.63	36.76	37.05
2341	NYSE	MS	Tue, May 5, 2015	37.72	37.95	37.36	37.45
2340	NYSE	MS	Mon, May 4, 2015	37.58	37.94	37.53	37.91
2339	NYSE	MS	Fri, May 1, 2015	37.50	37.63	37.31	37.51
2338	NYSE	MS	Thu, Apr 30, 2015	37.32	37.70	37.09	37.31
2337	NYSE	MS	Wed, Apr 29, 2015	36.72	37.69	36.72	37.49
2336	NYSE	MS	Tue, Apr 28, 2015	36.83	37.16	36.62	37.04
2335	NYSE	MS	Mon, Apr 27, 2015	37.44	37.64	37.00	37.05
2334	NYSE	MS	Fri, Apr 24, 2015	37.45	37.45	37.05	37.36
2333	NYSE	MS	Thu, Apr 23, 2015	37.17	37.57	37.01	37.38
2332	NYSE	MS	Wed, Apr 22, 2015	36.84	37.44	36.63	37.20
2331	NYSE	MS	Tue, Apr 21, 2015	36.96	37.34	36.70	36.75
2330	NYSE	MS	Mon, Apr 20, 2015	37.32	37.45	36.70	36.96
2329	NYSE	MS	Fri, Apr 17, 2015	37.05	37.07	36.52	36.75
2328	NYSE	MS	Thu, Apr 16, 2015	37.55	37.56	37.08	37.36
2327	NYSE	MS	Wed, Apr 15, 2015	36.89	37.56	36.77	37.39
2326	NYSE	MS	Tue, Apr 14, 2015	36.46	36.99	36.30	36.84
2325	NYSE	MS	Mon, Apr 13, 2015	36.24	36.61	36.17	36.30
2324	NYSE	MS	Fri, Apr 10, 2015	36.75	36.79	35.96	36.24
2323	NYSE	MS	Thu, Apr 9, 2015	36.15	36.72	36.10	36.64
2322	NYSE	MS	Wed, Apr 8, 2015	36.08	36.40	35.95	36.26
2321	NYSE	MS	Tue, Apr 7, 2015	36.20	36.43	35.93	35.94
2320	NYSE	MS	Mon, Apr 6, 2015	35.61	36.14	35.43	35.91
2319	NYSE	MS	Thu, Apr 2, 2015	35.81	36.20	35.79	36.06
2318	NYSE	MS	Wed, Apr 1, 2015	35.72	36.03	35.36	35.97
2317	NYSE	MS	Tue, Mar 31, 2015	36.21	36.26	35.65	35.69
2316	NYSE	MS	Mon, Mar 30, 2015	36.00	36.56	35.97	36.31
2315	NYSE	MS	Fri, Mar 27, 2015	35.55	35.87	35.39	35.83
2314	NYSE	MS	Thu, Mar 26, 2015	35.29	35.73	35.00	35.62
2313	NYSE	MS	Wed, Mar 25, 2015	36.23	36.23	35.37	35.45
2312	NYSE	MS	Tue, Mar 24, 2015	36.24	36.44	36.00	36.24
2311	NYSE	MS	Mon, Mar 23, 2015	36.44	36.66	36.30	36.31
2310	NYSE	MS	Fri, Mar 20, 2015	36.15	36.69	36.09	36.50
2309	NYSE	MS	Thu, Mar 19, 2015	36.59	36.67	35.69	36.11
2308	NYSE	MS	Wed, Mar 18, 2015	36.45	36.97	36.34	36.73
2307	NYSE	MS	Tue, Mar 17, 2015	36.37	36.65	36.09	36.55
2306	NYSE	MS	Mon, Mar 16, 2015	36.55	36.79	36.31	36.73
2305	NYSE	MS	Fri, Mar 13, 2015	36.94	37.22	36.08	36.35
2304	NYSE	MS	Thu, Mar 12, 2015	36.37	37.18	36.09	37.09
2303	NYSE	MS	Wed, Mar 11, 2015	34.88	35.16	34.78	34.95
2302	NYSE	MS	Tue, Mar 10, 2015	35.15	35.25	34.83	34.88
2301	NYSE	MS	Mon, Mar 9, 2015	35.53	35.75	35.31	35.67
2300	NYSE	MS	Fri, Mar 6, 2015	35.41	36.65	35.32	35.53
2299	NYSE	MS	Thu, Mar 5, 2015	35.24	35.54	34.96	35.52
2298	NYSE	MS	Wed, Mar 4, 2015	35.65	35.68	35.02	35.09
2297	NYSE	MS	Tue, Mar 3, 2015	36.00	36.43	35.72	35.82
2296	NYSE	MS	Mon, Mar 2, 2015	35.64	36.25	35.62	36.24
2295	NYSE	MS	Fri, Feb 27, 2015	35.96	36.04	35.73	35.79
2294	NYSE	MS	Thu, Feb 26, 2015	36.44	36.50	35.88	36.06
2293	NYSE	MS	Wed, Feb 25, 2015	36.69	36.91	36.59	36.59
2292	NYSE	MS	Tue, Feb 24, 2015	36.25	37.00	36.25	36.74
2291	NYSE	MS	Mon, Feb 23, 2015	36.56	36.58	36.18	36.27
2290	NYSE	MS	Fri, Feb 20, 2015	36.24	36.85	35.86	36.74
2289	NYSE	MS	Thu, Feb 19, 2015	36.30	36.60	36.08	36.33
2288	NYSE	MS	Wed, Feb 18, 2015	36.87	36.97	36.15	36.37
2287	NYSE	MS	Tue, Feb 17, 2015	36.63	37.02	36.42	36.92
2286	NYSE	MS	Fri, Feb 13, 2015	36.93	37.20	36.56	36.78
2285	NYSE	MS	Thu, Feb 12, 2015	36.51	36.95	36.49	36.90
2284	NYSE	MS	Wed, Feb 11, 2015	36.09	36.55	36.06	36.37
2283	NYSE	MS	Tue, Feb 10, 2015	35.95	36.26	35.80	36.16
2282	NYSE	MS	Mon, Feb 9, 2015	35.50	35.87	35.43	35.63
2281	NYSE	MS	Fri, Feb 6, 2015	35.43	36.31	35.20	35.79
2280	NYSE	MS	Thu, Feb 5, 2015	34.90	35.08	34.80	34.93
2279	NYSE	MS	Wed, Feb 4, 2015	34.94	35.20	34.63	34.77
2278	NYSE	MS	Tue, Feb 3, 2015	34.55	35.09	34.55	35.04
2277	NYSE	MS	Mon, Feb 2, 2015	33.96	34.42	33.72	34.42
2276	NYSE	MS	Fri, Jan 30, 2015	33.96	34.43	33.75	33.81
2275	NYSE	MS	Thu, Jan 29, 2015	33.98	34.50	33.77	34.37
2274	NYSE	MS	Wed, Jan 28, 2015	34.78	34.78	33.73	33.77
2273	NYSE	MS	Tue, Jan 27, 2015	34.65	35.03	34.35	34.66
2272	NYSE	MS	Mon, Jan 26, 2015	34.88	35.16	34.66	35.11
2271	NYSE	MS	Fri, Jan 23, 2015	35.34	35.84	35.13	35.15
2270	NYSE	MS	Thu, Jan 22, 2015	34.58	35.58	34.28	35.53
2269	NYSE	MS	Wed, Jan 21, 2015	34.69	34.93	34.13	34.73
2268	NYSE	MS	Tue, Jan 20, 2015	34.00	34.83	33.99	34.75
2267	NYSE	MS	Fri, Jan 16, 2015	34.36	35.05	33.93	34.89
2266	NYSE	MS	Thu, Jan 15, 2015	35.00	35.26	34.28	34.58
2265	NYSE	MS	Wed, Jan 14, 2015	35.34	35.35	34.66	35.21
2264	NYSE	MS	Tue, Jan 13, 2015	36.70	37.06	35.68	36.03
2263	NYSE	MS	Mon, Jan 12, 2015	36.93	36.94	36.04	36.37
2262	NYSE	MS	Fri, Jan 9, 2015	37.58	37.61	36.64	36.88
2261	NYSE	MS	Thu, Jan 8, 2015	37.29	37.76	37.29	37.49
2260	NYSE	MS	Wed, Jan 7, 2015	36.93	37.05	36.60	36.94
2259	NYSE	MS	Tue, Jan 6, 2015	37.47	37.54	36.06	36.42
2258	NYSE	MS	Mon, Jan 5, 2015	38.46	38.59	37.18	37.50
2257	NYSE	MS	Fri, Jan 2, 2015	39.05	39.15	38.25	38.71
2256	NYSE	MS	Wed, Dec 31, 2014	39.12	39.19	38.79	38.80
2255	NYSE	MS	Tue, Dec 30, 2014	38.67	39.08	38.57	39.00
2254	NYSE	MS	Mon, Dec 29, 2014	38.67	39.18	38.52	38.96
2253	NYSE	MS	Fri, Dec 26, 2014	38.90	39.02	38.70	38.72
2252	NYSE	MS	Wed, Dec 24, 2014	39.16	39.17	38.64	38.81
2251	NYSE	MS	Tue, Dec 23, 2014	38.85	39.07	38.56	38.95
2250	NYSE	MS	Mon, Dec 22, 2014	38.49	38.63	38.05	38.57
2249	NYSE	MS	Fri, Dec 19, 2014	37.96	38.63	37.94	38.51
2248	NYSE	MS	Thu, Dec 18, 2014	37.39	38.10	37.28	38.10
2247	NYSE	MS	Wed, Dec 17, 2014	35.81	36.78	35.56	36.73
2246	NYSE	MS	Tue, Dec 16, 2014	35.70	36.32	35.45	35.52
2245	NYSE	MS	Mon, Dec 15, 2014	36.60	36.82	35.65	35.93
2244	NYSE	MS	Fri, Dec 12, 2014	36.75	37.10	36.22	36.25
2243	NYSE	MS	Thu, Dec 11, 2014	37.74	38.06	37.30	37.40
2242	NYSE	MS	Wed, Dec 10, 2014	37.91	38.09	37.29	37.39
2241	NYSE	MS	Tue, Dec 9, 2014	37.52	38.14	37.25	38.10
2240	NYSE	MS	Mon, Dec 8, 2014	37.32	38.14	37.10	38.00
2239	NYSE	MS	Fri, Dec 5, 2014	36.99	37.74	36.96	37.24
2238	NYSE	MS	Thu, Dec 4, 2014	36.50	36.91	36.23	36.79
2237	NYSE	MS	Wed, Dec 3, 2014	35.70	36.55	35.68	36.52
2236	NYSE	MS	Tue, Dec 2, 2014	35.21	35.90	35.21	35.77
2235	NYSE	MS	Mon, Dec 1, 2014	35.02	35.21	34.56	35.10
2234	NYSE	MS	Fri, Nov 28, 2014	35.04	35.21	35.04	35.18
2233	NYSE	MS	Wed, Nov 26, 2014	35.42	35.42	35.07	35.12
2232	NYSE	MS	Tue, Nov 25, 2014	35.77	35.79	35.28	35.30
2231	NYSE	MS	Mon, Nov 24, 2014	35.68	35.90	35.50	35.62
2230	NYSE	MS	Fri, Nov 21, 2014	35.86	35.92	35.46	35.53
2229	NYSE	MS	Thu, Nov 20, 2014	35.20	35.43	35.03	35.39
2228	NYSE	MS	Wed, Nov 19, 2014	35.37	35.61	35.16	35.48
2227	NYSE	MS	Tue, Nov 18, 2014	35.66	35.81	35.47	35.47
2226	NYSE	MS	Mon, Nov 17, 2014	35.49	35.78	35.42	35.60
2225	NYSE	MS	Fri, Nov 14, 2014	35.88	36.09	35.61	35.69
2224	NYSE	MS	Thu, Nov 13, 2014	36.05	36.13	35.77	35.81
2223	NYSE	MS	Wed, Nov 12, 2014	35.60	36.00	35.54	35.97
2222	NYSE	MS	Tue, Nov 11, 2014	35.88	35.99	35.66	35.79
2221	NYSE	MS	Mon, Nov 10, 2014	35.79	36.01	35.63	35.88
2220	NYSE	MS	Fri, Nov 7, 2014	35.64	35.72	35.34	35.66
2219	NYSE	MS	Thu, Nov 6, 2014	35.05	35.40	34.86	35.31
2218	NYSE	MS	Wed, Nov 5, 2014	34.89	35.08	34.64	34.90
2217	NYSE	MS	Tue, Nov 4, 2014	34.72	34.83	34.43	34.66
2216	NYSE	MS	Mon, Nov 3, 2014	35.05	35.20	34.64	34.71
2215	NYSE	MS	Fri, Oct 31, 2014	35.00	35.25	34.85	34.95
2214	NYSE	MS	Thu, Oct 30, 2014	34.27	34.73	34.19	34.52
2213	NYSE	MS	Wed, Oct 29, 2014	34.20	34.53	34.08	34.39
2212	NYSE	MS	Tue, Oct 28, 2014	34.16	34.58	34.03	34.36
2211	NYSE	MS	Mon, Oct 27, 2014	34.30	34.31	33.82	33.96
2210	NYSE	MS	Fri, Oct 24, 2014	34.05	34.49	33.95	34.32
2209	NYSE	MS	Thu, Oct 23, 2014	33.90	34.27	33.82	33.96
2208	NYSE	MS	Wed, Oct 22, 2014	34.09	34.11	33.40	33.43
2207	NYSE	MS	Tue, Oct 21, 2014	33.60	34.20	33.54	34.06
2206	NYSE	MS	Mon, Oct 20, 2014	33.13	33.68	33.13	33.32
2205	NYSE	MS	Fri, Oct 17, 2014	33.72	34.00	33.07	33.22
2204	NYSE	MS	Thu, Oct 16, 2014	31.66	33.20	31.53	32.53
2203	NYSE	MS	Wed, Oct 15, 2014	32.39	32.76	31.35	32.61
2202	NYSE	MS	Tue, Oct 14, 2014	33.00	33.42	32.78	33.01
2201	NYSE	MS	Mon, Oct 13, 2014	33.08	33.44	32.83	32.85
2200	NYSE	MS	Fri, Oct 10, 2014	33.13	33.66	32.93	32.94
2199	NYSE	MS	Thu, Oct 9, 2014	34.55	34.55	33.24	33.30
2198	NYSE	MS	Wed, Oct 8, 2014	34.04	34.54	33.40	34.50
2197	NYSE	MS	Tue, Oct 7, 2014	34.79	34.80	34.02	34.02
2196	NYSE	MS	Mon, Oct 6, 2014	35.33	35.40	34.86	34.99
2195	NYSE	MS	Fri, Oct 3, 2014	34.62	35.16	34.54	35.05
2194	NYSE	MS	Thu, Oct 2, 2014	34.05	34.38	33.79	34.28
2193	NYSE	MS	Wed, Oct 1, 2014	34.37	34.45	33.81	33.96
2192	NYSE	MS	Tue, Sep 30, 2014	34.55	34.71	34.24	34.57
2191	NYSE	MS	Mon, Sep 29, 2014	34.19	34.59	34.03	34.50
2190	NYSE	MS	Fri, Sep 26, 2014	34.39	34.70	34.27	34.65
2189	NYSE	MS	Thu, Sep 25, 2014	35.10	35.10	34.06	34.22
2188	NYSE	MS	Wed, Sep 24, 2014	34.74	35.08	34.53	34.98
2187	NYSE	MS	Tue, Sep 23, 2014	35.21	35.57	34.99	35.02
2186	NYSE	MS	Mon, Sep 22, 2014	35.70	35.80	35.05	35.18
2185	NYSE	MS	Fri, Sep 19, 2014	36.41	36.44	35.72	35.76
2184	NYSE	MS	Thu, Sep 18, 2014	35.70	36.25	35.64	36.13
2183	NYSE	MS	Wed, Sep 17, 2014	35.19	35.78	35.10	35.56
2182	NYSE	MS	Tue, Sep 16, 2014	35.14	35.23	34.83	35.11
2181	NYSE	MS	Mon, Sep 15, 2014	34.97	35.23	34.76	35.21
2180	NYSE	MS	Fri, Sep 12, 2014	34.73	35.08	34.70	35.01
2179	NYSE	MS	Thu, Sep 11, 2014	34.12	34.75	34.10	34.73
2178	NYSE	MS	Wed, Sep 10, 2014	34.04	34.40	34.04	34.33
2177	NYSE	MS	Tue, Sep 9, 2014	34.44	34.44	33.82	33.91
2176	NYSE	MS	Mon, Sep 8, 2014	34.59	35.09	34.59	34.86
2175	NYSE	MS	Fri, Sep 5, 2014	34.42	34.64	33.94	34.63
2174	NYSE	MS	Thu, Sep 4, 2014	34.52	34.91	34.52	34.70
2173	NYSE	MS	Wed, Sep 3, 2014	34.74	34.99	34.48	34.56
2172	NYSE	MS	Tue, Sep 2, 2014	34.42	34.65	34.18	34.55
2171	NYSE	MS	Fri, Aug 29, 2014	34.15	34.51	34.08	34.31
2170	NYSE	MS	Thu, Aug 28, 2014	34.00	34.12	33.72	34.06
2169	NYSE	MS	Wed, Aug 27, 2014	34.49	34.50	34.05	34.13
2168	NYSE	MS	Tue, Aug 26, 2014	34.17	34.55	34.17	34.40
2167	NYSE	MS	Mon, Aug 25, 2014	33.68	34.57	33.68	34.20
2166	NYSE	MS	Fri, Aug 22, 2014	32.99	33.56	32.92	33.47
2165	NYSE	MS	Thu, Aug 21, 2014	32.66	33.05	32.50	33.03
2164	NYSE	MS	Wed, Aug 20, 2014	32.40	32.65	32.38	32.54
2163	NYSE	MS	Tue, Aug 19, 2014	32.69	32.84	32.53	32.53
2162	NYSE	MS	Mon, Aug 18, 2014	32.47	32.74	32.39	32.61
2161	NYSE	MS	Fri, Aug 15, 2014	32.28	32.71	31.98	32.22
2160	NYSE	MS	Thu, Aug 14, 2014	32.07	32.26	32.07	32.17
2159	NYSE	MS	Wed, Aug 13, 2014	32.15	32.26	32.01	32.02
2158	NYSE	MS	Tue, Aug 12, 2014	32.02	32.34	31.88	32.01
2157	NYSE	MS	Mon, Aug 11, 2014	31.99	32.30	31.77	32.08
2156	NYSE	MS	Fri, Aug 8, 2014	31.36	32.03	31.12	31.95
2155	NYSE	MS	Thu, Aug 7, 2014	31.74	31.84	31.22	31.36
2154	NYSE	MS	Wed, Aug 6, 2014	31.23	31.92	31.19	31.56
2153	NYSE	MS	Tue, Aug 5, 2014	31.70	31.95	31.29	31.41
2152	NYSE	MS	Mon, Aug 4, 2014	31.77	31.95	31.54	31.83
2151	NYSE	MS	Fri, Aug 1, 2014	32.18	32.33	31.44	31.60
2150	NYSE	MS	Thu, Jul 31, 2014	33.03	33.14	32.33	32.34
2149	NYSE	MS	Wed, Jul 30, 2014	32.77	33.49	32.75	33.34
2148	NYSE	MS	Tue, Jul 29, 2014	33.08	33.10	32.65	32.65
2147	NYSE	MS	Mon, Jul 28, 2014	33.20	33.38	32.87	33.07
2146	NYSE	MS	Fri, Jul 25, 2014	33.34	33.45	33.19	33.24
2145	NYSE	MS	Thu, Jul 24, 2014	33.43	33.60	33.24	33.40
2144	NYSE	MS	Wed, Jul 23, 2014	32.95	33.45	32.81	33.35
2143	NYSE	MS	Tue, Jul 22, 2014	32.61	33.12	32.61	32.91
2142	NYSE	MS	Mon, Jul 21, 2014	32.55	32.70	32.37	32.55
2141	NYSE	MS	Fri, Jul 18, 2014	32.45	32.78	32.23	32.64
2140	NYSE	MS	Thu, Jul 17, 2014	33.04	33.16	32.12	32.30
2139	NYSE	MS	Wed, Jul 16, 2014	32.27	32.61	32.14	32.50
2138	NYSE	MS	Tue, Jul 15, 2014	32.19	32.27	31.73	32.00
2137	NYSE	MS	Mon, Jul 14, 2014	32.11	32.16	31.74	31.81
2136	NYSE	MS	Fri, Jul 11, 2014	31.59	31.69	31.33	31.41
2135	NYSE	MS	Thu, Jul 10, 2014	31.25	31.74	31.20	31.68
2134	NYSE	MS	Wed, Jul 9, 2014	31.93	32.05	31.62	32.01
2133	NYSE	MS	Tue, Jul 8, 2014	32.19	32.24	31.47	31.75
2132	NYSE	MS	Mon, Jul 7, 2014	32.51	32.56	32.10	32.39
2131	NYSE	MS	Thu, Jul 3, 2014	32.73	33.07	32.62	32.62
2130	NYSE	MS	Wed, Jul 2, 2014	32.32	32.68	32.30	32.49
2129	NYSE	MS	Tue, Jul 1, 2014	32.41	32.59	32.22	32.32
2128	NYSE	MS	Mon, Jun 30, 2014	31.59	32.38	31.59	32.33
2127	NYSE	MS	Fri, Jun 27, 2014	31.75	31.97	31.53	31.55
2126	NYSE	MS	Thu, Jun 26, 2014	31.91	31.99	31.54	31.89
2125	NYSE	MS	Wed, Jun 25, 2014	31.91	32.32	31.86	32.23
2124	NYSE	MS	Tue, Jun 24, 2014	32.40	32.60	31.91	32.03
2123	NYSE	MS	Mon, Jun 23, 2014	32.43	32.61	32.15	32.52
2122	NYSE	MS	Fri, Jun 20, 2014	32.63	32.63	32.24	32.29
2121	NYSE	MS	Thu, Jun 19, 2014	32.78	32.82	32.30	32.54
2120	NYSE	MS	Wed, Jun 18, 2014	32.41	32.74	32.08	32.66
2119	NYSE	MS	Tue, Jun 17, 2014	31.64	32.61	31.61	32.50
2118	NYSE	MS	Mon, Jun 16, 2014	31.48	31.81	31.40	31.71
2117	NYSE	MS	Fri, Jun 13, 2014	31.79	31.89	31.48	31.59
2116	NYSE	MS	Thu, Jun 12, 2014	31.56	31.95	31.45	31.73
2115	NYSE	MS	Wed, Jun 11, 2014	31.90	31.90	31.55	31.69
2114	NYSE	MS	Tue, Jun 10, 2014	31.91	32.19	31.76	32.08
2113	NYSE	MS	Mon, Jun 9, 2014	31.95	32.26	31.86	31.98
2112	NYSE	MS	Fri, Jun 6, 2014	31.69	31.99	31.62	31.95
2111	NYSE	MS	Thu, Jun 5, 2014	31.27	31.66	30.97	31.63
2110	NYSE	MS	Wed, Jun 4, 2014	30.79	31.22	30.68	31.20
2109	NYSE	MS	Tue, Jun 3, 2014	30.71	30.86	30.40	30.85
2108	NYSE	MS	Mon, Jun 2, 2014	30.86	30.92	30.52	30.90
2107	NYSE	MS	Fri, May 30, 2014	30.94	31.04	30.69	30.86
2106	NYSE	MS	Thu, May 29, 2014	31.02	31.19	30.80	31.13
2105	NYSE	MS	Wed, May 28, 2014	31.19	31.23	30.90	30.93
2104	NYSE	MS	Tue, May 27, 2014	30.64	31.29	30.63	31.12
2103	NYSE	MS	Fri, May 23, 2014	30.40	30.52	30.35	30.49
2102	NYSE	MS	Thu, May 22, 2014	30.00	30.45	29.91	30.39
2101	NYSE	MS	Wed, May 21, 2014	29.86	30.11	29.85	30.01
2100	NYSE	MS	Tue, May 20, 2014	30.10	30.10	29.51	29.71
2099	NYSE	MS	Mon, May 19, 2014	29.92	30.39	29.88	30.16
2098	NYSE	MS	Fri, May 16, 2014	29.70	30.16	29.64	30.14
2097	NYSE	MS	Thu, May 15, 2014	30.02	30.12	29.26	29.77
2096	NYSE	MS	Wed, May 14, 2014	30.38	30.43	29.98	30.25
2095	NYSE	MS	Tue, May 13, 2014	30.29	30.52	30.19	30.33
2094	NYSE	MS	Mon, May 12, 2014	29.85	30.45	29.76	30.33
2093	NYSE	MS	Fri, May 9, 2014	29.50	29.73	29.33	29.68
2092	NYSE	MS	Thu, May 8, 2014	29.73	30.22	29.56	29.69
2091	NYSE	MS	Wed, May 7, 2014	29.60	29.76	29.02	29.70
2090	NYSE	MS	Tue, May 6, 2014	29.93	29.96	29.28	29.46
2089	NYSE	MS	Mon, May 5, 2014	30.25	30.30	29.72	30.07
2088	NYSE	MS	Fri, May 2, 2014	31.30	31.44	30.60	30.69
2087	NYSE	MS	Thu, May 1, 2014	30.91	31.30	30.87	31.22
2086	NYSE	MS	Wed, Apr 30, 2014	30.53	30.99	30.35	30.93
2085	NYSE	MS	Tue, Apr 29, 2014	30.15	30.57	30.05	30.52
2084	NYSE	MS	Mon, Apr 28, 2014	30.55	30.57	29.49	29.99
2083	NYSE	MS	Fri, Apr 25, 2014	30.77	30.89	30.46	30.58
2082	NYSE	MS	Thu, Apr 24, 2014	31.06	31.25	30.30	30.94
2081	NYSE	MS	Wed, Apr 23, 2014	31.24	31.30	30.84	31.04
2080	NYSE	MS	Tue, Apr 22, 2014	30.95	31.38	30.82	31.20
2079	NYSE	MS	Mon, Apr 21, 2014	30.97	31.10	30.60	30.98
2078	NYSE	MS	Thu, Apr 17, 2014	30.72	31.29	30.40	30.76
2077	NYSE	MS	Wed, Apr 16, 2014	29.88	29.98	29.41	29.89
2076	NYSE	MS	Tue, Apr 15, 2014	29.62	29.64	28.79	29.55
2075	NYSE	MS	Mon, Apr 14, 2014	28.78	29.16	28.68	29.06
2074	NYSE	MS	Fri, Apr 11, 2014	28.83	29.14	28.31	28.47
2073	NYSE	MS	Thu, Apr 10, 2014	30.27	30.28	29.17	29.25
2072	NYSE	MS	Wed, Apr 9, 2014	29.73	30.29	29.65	30.22
2071	NYSE	MS	Tue, Apr 8, 2014	29.59	29.63	29.10	29.53
2070	NYSE	MS	Mon, Apr 7, 2014	30.35	30.38	29.09	29.52
2069	NYSE	MS	Fri, Apr 4, 2014	31.15	31.26	30.36	30.37
2068	NYSE	MS	Thu, Apr 3, 2014	31.47	31.48	30.71	30.95
2067	NYSE	MS	Wed, Apr 2, 2014	31.22	31.59	31.02	31.41
2066	NYSE	MS	Tue, Apr 1, 2014	31.37	31.40	31.00	31.21
2065	NYSE	MS	Mon, Mar 31, 2014	31.18	31.46	30.97	31.17
2064	NYSE	MS	Fri, Mar 28, 2014	30.94	31.41	30.74	30.91
2063	NYSE	MS	Thu, Mar 27, 2014	31.14	31.45	30.59	30.90
2062	NYSE	MS	Wed, Mar 26, 2014	31.85	31.97	31.21	31.22
2061	NYSE	MS	Tue, Mar 25, 2014	32.57	32.57	31.56	31.59
2060	NYSE	MS	Mon, Mar 24, 2014	32.73	32.75	32.17	32.44
2059	NYSE	MS	Fri, Mar 21, 2014	33.23	33.25	32.37	32.60
2058	NYSE	MS	Thu, Mar 20, 2014	31.94	33.10	31.69	32.79
2057	NYSE	MS	Wed, Mar 19, 2014	31.65	32.07	31.39	31.81
2056	NYSE	MS	Tue, Mar 18, 2014	31.40	31.71	31.35	31.65
2055	NYSE	MS	Mon, Mar 17, 2014	31.37	31.74	31.30	31.37
2054	NYSE	MS	Fri, Mar 14, 2014	31.31	31.63	31.00	31.10
2053	NYSE	MS	Thu, Mar 13, 2014	31.54	31.99	31.23	31.44
2052	NYSE	MS	Wed, Mar 12, 2014	31.48	31.52	31.17	31.44
2051	NYSE	MS	Tue, Mar 11, 2014	32.22	32.25	31.62	31.70
2050	NYSE	MS	Mon, Mar 10, 2014	32.22	32.30	31.76	32.13
2049	NYSE	MS	Fri, Mar 7, 2014	32.70	32.71	32.07	32.21
2048	NYSE	MS	Thu, Mar 6, 2014	32.05	32.27	31.82	31.84
2047	NYSE	MS	Wed, Mar 5, 2014	31.11	32.04	30.87	31.97
2046	NYSE	MS	Tue, Mar 4, 2014	30.74	31.17	30.65	31.10
2045	NYSE	MS	Mon, Mar 3, 2014	30.24	30.44	29.93	30.26
2044	NYSE	MS	Fri, Feb 28, 2014	30.36	30.94	30.23	30.80
2043	NYSE	MS	Thu, Feb 27, 2014	29.87	30.48	29.67	30.36
2042	NYSE	MS	Wed, Feb 26, 2014	29.92	30.23	29.42	29.94
2041	NYSE	MS	Tue, Feb 25, 2014	30.26	30.36	29.56	29.71
2040	NYSE	MS	Mon, Feb 24, 2014	29.66	30.60	29.55	30.31
2039	NYSE	MS	Fri, Feb 21, 2014	29.32	29.82	29.32	29.62
2038	NYSE	MS	Thu, Feb 20, 2014	29.01	29.42	28.93	29.33
2037	NYSE	MS	Wed, Feb 19, 2014	29.55	29.65	28.89	28.96
2036	NYSE	MS	Tue, Feb 18, 2014	29.62	29.86	29.48	29.56
2035	NYSE	MS	Fri, Feb 14, 2014	29.92	30.00	29.61	29.69
2034	NYSE	MS	Thu, Feb 13, 2014	29.62	30.05	29.54	29.91
2033	NYSE	MS	Wed, Feb 12, 2014	30.31	30.55	30.02	30.16
2032	NYSE	MS	Tue, Feb 11, 2014	29.72	30.39	29.47	30.27
2031	NYSE	MS	Mon, Feb 10, 2014	29.66	29.94	29.59	29.70
2030	NYSE	MS	Fri, Feb 7, 2014	29.85	29.97	29.38	29.69
2029	NYSE	MS	Thu, Feb 6, 2014	29.26	29.88	29.14	29.69
2028	NYSE	MS	Wed, Feb 5, 2014	28.98	29.37	28.96	29.18
2027	NYSE	MS	Tue, Feb 4, 2014	28.97	29.42	28.82	29.02
2026	NYSE	MS	Mon, Feb 3, 2014	29.51	29.73	28.78	28.95
2025	NYSE	MS	Fri, Jan 31, 2014	29.51	29.81	29.28	29.51
2024	NYSE	MS	Thu, Jan 30, 2014	30.12	30.38	29.81	29.98
2023	NYSE	MS	Wed, Jan 29, 2014	29.33	30.27	29.28	29.94
2022	NYSE	MS	Tue, Jan 28, 2014	29.80	30.32	29.65	30.13
2021	NYSE	MS	Mon, Jan 27, 2014	30.42	30.64	29.43	29.97
2020	NYSE	MS	Fri, Jan 24, 2014	31.33	31.37	30.09	30.45
2019	NYSE	MS	Thu, Jan 23, 2014	32.25	32.27	31.14	31.48
2018	NYSE	MS	Wed, Jan 22, 2014	32.71	32.97	32.28	32.29
2017	NYSE	MS	Tue, Jan 21, 2014	33.21	33.49	32.50	32.63
2016	NYSE	MS	Fri, Jan 17, 2014	32.84	33.52	32.60	33.40
2015	NYSE	MS	Thu, Jan 16, 2014	32.03	32.07	31.53	32.00
2014	NYSE	MS	Wed, Jan 15, 2014	31.76	32.24	31.44	32.22
2013	NYSE	MS	Tue, Jan 14, 2014	30.76	31.22	30.60	31.10
2012	NYSE	MS	Mon, Jan 13, 2014	31.30	31.52	30.75	30.87
2011	NYSE	MS	Fri, Jan 10, 2014	31.58	31.63	31.10	31.30
2010	NYSE	MS	Thu, Jan 9, 2014	31.66	31.74	31.36	31.55
2009	NYSE	MS	Wed, Jan 8, 2014	31.56	31.84	31.37	31.56
2008	NYSE	MS	Tue, Jan 7, 2014	31.80	31.89	31.41	31.52
2007	NYSE	MS	Mon, Jan 6, 2014	31.75	31.93	31.48	31.62
2006	NYSE	MS	Fri, Jan 3, 2014	31.17	31.70	31.13	31.51
2005	NYSE	MS	Thu, Jan 2, 2014	31.33	31.46	30.98	31.03
2004	NYSE	MS	Tue, Dec 31, 2013	30.89	31.42	30.87	31.36
2003	NYSE	MS	Mon, Dec 30, 2013	31.07	31.25	30.74	30.85
2002	NYSE	MS	Fri, Dec 27, 2013	31.12	31.22	30.95	31.06
2001	NYSE	MS	Thu, Dec 26, 2013	31.03	31.25	30.95	31.10
2000	NYSE	MS	Tue, Dec 24, 2013	31.09	31.17	30.73	31.01
1999	NYSE	MS	Mon, Dec 23, 2013	31.15	31.24	31.00	31.11
1998	NYSE	MS	Fri, Dec 20, 2013	30.98	31.19	30.82	30.93
1997	NYSE	MS	Thu, Dec 19, 2013	31.50	31.54	30.81	30.86
1996	NYSE	MS	Wed, Dec 18, 2013	30.68	31.65	30.44	31.62
1995	NYSE	MS	Tue, Dec 17, 2013	30.96	31.03	30.37	30.52
1994	NYSE	MS	Mon, Dec 16, 2013	31.27	31.43	30.85	30.92
1993	NYSE	MS	Fri, Dec 13, 2013	30.57	31.17	30.53	31.09
1992	NYSE	MS	Thu, Dec 12, 2013	30.18	30.64	30.15	30.48
1991	NYSE	MS	Wed, Dec 11, 2013	30.79	30.79	30.04	30.12
1990	NYSE	MS	Tue, Dec 10, 2013	30.50	31.05	30.37	30.77
1989	NYSE	MS	Mon, Dec 9, 2013	30.69	30.74	30.29	30.39
1988	NYSE	MS	Fri, Dec 6, 2013	30.76	30.80	30.31	30.46
1987	NYSE	MS	Thu, Dec 5, 2013	30.74	30.84	30.13	30.21
1986	NYSE	MS	Wed, Dec 4, 2013	30.75	31.29	30.69	31.13
1985	NYSE	MS	Tue, Dec 3, 2013	31.27	31.43	30.78	30.97
1984	NYSE	MS	Mon, Dec 2, 2013	31.52	31.85	31.29	31.43
1983	NYSE	MS	Fri, Nov 29, 2013	31.51	31.57	31.28	31.30
1982	NYSE	MS	Wed, Nov 27, 2013	31.40	31.52	31.25	31.41
1981	NYSE	MS	Tue, Nov 26, 2013	31.54	31.77	31.39	31.39
1980	NYSE	MS	Mon, Nov 25, 2013	31.38	31.80	31.34	31.54
1979	NYSE	MS	Fri, Nov 22, 2013	30.92	31.35	30.77	31.34
1978	NYSE	MS	Thu, Nov 21, 2013	30.50	31.03	30.43	30.89
1977	NYSE	MS	Wed, Nov 20, 2013	30.48	30.72	30.21	30.27
1976	NYSE	MS	Tue, Nov 19, 2013	30.36	30.75	30.19	30.34
1975	NYSE	MS	Mon, Nov 18, 2013	30.44	30.78	30.22	30.33
1974	NYSE	MS	Fri, Nov 15, 2013	30.26	30.52	30.23	30.30
1973	NYSE	MS	Thu, Nov 14, 2013	29.99	30.37	29.92	30.34
1972	NYSE	MS	Wed, Nov 13, 2013	29.44	30.06	29.40	30.05
1971	NYSE	MS	Tue, Nov 12, 2013	29.97	30.23	29.46	29.76
1970	NYSE	MS	Mon, Nov 11, 2013	29.40	30.10	29.27	30.09
1969	NYSE	MS	Fri, Nov 8, 2013	28.79	29.59	28.77	29.44
1968	NYSE	MS	Thu, Nov 7, 2013	29.21	29.30	28.69	28.72
1967	NYSE	MS	Wed, Nov 6, 2013	29.14	29.22	28.94	29.13
1966	NYSE	MS	Tue, Nov 5, 2013	29.06	29.16	28.97	28.99
1965	NYSE	MS	Mon, Nov 4, 2013	29.23	29.36	29.08	29.34
1964	NYSE	MS	Fri, Nov 1, 2013	28.89	29.55	28.85	29.20
1963	NYSE	MS	Thu, Oct 31, 2013	29.08	29.24	28.73	28.73
1962	NYSE	MS	Wed, Oct 30, 2013	29.42	29.46	28.99	29.11
1961	NYSE	MS	Tue, Oct 29, 2013	29.04	29.36	28.97	29.36
1960	NYSE	MS	Mon, Oct 28, 2013	29.23	29.25	28.95	28.97
1959	NYSE	MS	Fri, Oct 25, 2013	29.33	29.41	29.15	29.23
1958	NYSE	MS	Thu, Oct 24, 2013	29.16	29.43	29.12	29.39
1957	NYSE	MS	Wed, Oct 23, 2013	29.22	29.29	28.92	29.08
1956	NYSE	MS	Tue, Oct 22, 2013	29.59	29.65	29.13	29.46
1955	NYSE	MS	Mon, Oct 21, 2013	29.54	29.67	29.28	29.43
1954	NYSE	MS	Fri, Oct 18, 2013	29.92	29.97	29.21	29.69
1953	NYSE	MS	Thu, Oct 17, 2013	28.36	28.96	28.15	28.93
1952	NYSE	MS	Wed, Oct 16, 2013	28.18	28.75	28.13	28.63
1951	NYSE	MS	Tue, Oct 15, 2013	28.15	28.27	27.78	27.99
1950	NYSE	MS	Mon, Oct 14, 2013	27.73	28.23	27.50	28.18
1949	NYSE	MS	Fri, Oct 11, 2013	27.80	28.01	27.60	27.95
1948	NYSE	MS	Thu, Oct 10, 2013	27.12	27.71	27.02	27.64
1947	NYSE	MS	Wed, Oct 9, 2013	26.73	27.00	26.41	26.77
1946	NYSE	MS	Tue, Oct 8, 2013	26.86	27.00	26.50	26.55
1945	NYSE	MS	Mon, Oct 7, 2013	26.71	27.12	26.65	26.84
1944	NYSE	MS	Fri, Oct 4, 2013	26.97	27.04	26.80	26.99
1943	NYSE	MS	Thu, Oct 3, 2013	27.10	27.22	26.64	26.85
1942	NYSE	MS	Wed, Oct 2, 2013	26.90	27.20	26.83	27.12
1941	NYSE	MS	Tue, Oct 1, 2013	26.95	27.26	26.94	27.14
1940	NYSE	MS	Mon, Sep 30, 2013	26.69	27.15	26.57	26.95
1939	NYSE	MS	Fri, Sep 27, 2013	26.90	27.14	26.70	27.08
1938	NYSE	MS	Thu, Sep 26, 2013	27.27	27.58	27.02	27.15
1937	NYSE	MS	Wed, Sep 25, 2013	27.32	27.43	26.86	27.22
1936	NYSE	MS	Tue, Sep 24, 2013	27.24	27.77	27.10	27.27
1935	NYSE	MS	Mon, Sep 23, 2013	27.98	28.03	27.22	27.22
1934	NYSE	MS	Fri, Sep 20, 2013	28.83	28.90	28.04	28.19
1933	NYSE	MS	Thu, Sep 19, 2013	29.29	29.29	28.58	28.60
1932	NYSE	MS	Wed, Sep 18, 2013	28.91	29.50	28.80	29.02
1931	NYSE	MS	Tue, Sep 17, 2013	28.79	29.04	28.65	29.01
1930	NYSE	MS	Mon, Sep 16, 2013	28.48	29.07	28.32	28.73
1929	NYSE	MS	Fri, Sep 13, 2013	28.12	28.25	27.99	28.13
1928	NYSE	MS	Thu, Sep 12, 2013	28.20	28.34	27.98	28.02
1927	NYSE	MS	Wed, Sep 11, 2013	28.29	28.40	27.93	28.25
1926	NYSE	MS	Tue, Sep 10, 2013	27.67	28.15	27.63	28.04
1925	NYSE	MS	Mon, Sep 9, 2013	26.96	27.45	26.95	27.44
1924	NYSE	MS	Fri, Sep 6, 2013	26.83	27.04	26.27	26.81
1923	NYSE	MS	Thu, Sep 5, 2013	26.67	26.98	26.57	26.65
1922	NYSE	MS	Wed, Sep 4, 2013	26.27	26.77	26.15	26.51
1921	NYSE	MS	Tue, Sep 3, 2013	26.22	26.49	25.95	26.27
1920	NYSE	MS	Fri, Aug 30, 2013	26.04	26.04	25.61	25.76
1919	NYSE	MS	Thu, Aug 29, 2013	25.45	26.02	25.43	25.91
1918	NYSE	MS	Wed, Aug 28, 2013	25.39	25.79	25.25	25.58
1917	NYSE	MS	Tue, Aug 27, 2013	25.95	26.05	25.43	25.45
1916	NYSE	MS	Mon, Aug 26, 2013	26.33	26.67	26.25	26.38
1915	NYSE	MS	Fri, Aug 23, 2013	26.26	26.35	26.11	26.32
1914	NYSE	MS	Thu, Aug 22, 2013	26.17	26.49	26.01	26.22
1913	NYSE	MS	Wed, Aug 21, 2013	26.17	26.39	25.80	26.01
1912	NYSE	MS	Tue, Aug 20, 2013	25.81	26.36	25.76	26.31
1911	NYSE	MS	Mon, Aug 19, 2013	26.33	26.47	25.78	25.81
1910	NYSE	MS	Fri, Aug 16, 2013	26.26	26.59	26.24	26.47
1909	NYSE	MS	Thu, Aug 15, 2013	26.45	26.50	26.22	26.36
1908	NYSE	MS	Wed, Aug 14, 2013	26.91	27.13	26.68	26.79
1907	NYSE	MS	Tue, Aug 13, 2013	26.68	27.09	26.42	26.96
1906	NYSE	MS	Mon, Aug 12, 2013	26.64	26.65	26.36	26.62
1905	NYSE	MS	Fri, Aug 9, 2013	26.89	27.21	26.75	26.76
1904	NYSE	MS	Thu, Aug 8, 2013	27.48	27.53	26.78	26.92
1903	NYSE	MS	Wed, Aug 7, 2013	27.15	27.18	26.74	27.07
1902	NYSE	MS	Tue, Aug 6, 2013	27.80	27.85	27.29	27.31
1901	NYSE	MS	Mon, Aug 5, 2013	27.75	27.99	27.57	27.85
1900	NYSE	MS	Fri, Aug 2, 2013	27.83	28.02	27.68	27.85
1899	NYSE	MS	Thu, Aug 1, 2013	27.57	27.98	27.55	27.92
1898	NYSE	MS	Wed, Jul 31, 2013	27.06	27.53	27.04	27.21
1897	NYSE	MS	Tue, Jul 30, 2013	27.42	27.50	26.98	27.07
1896	NYSE	MS	Mon, Jul 29, 2013	27.58	27.58	27.03	27.31
1895	NYSE	MS	Fri, Jul 26, 2013	27.67	27.81	27.54	27.70
1894	NYSE	MS	Thu, Jul 25, 2013	27.68	27.76	27.40	27.76
1893	NYSE	MS	Wed, Jul 24, 2013	27.92	27.98	27.57	27.73
1892	NYSE	MS	Tue, Jul 23, 2013	27.85	27.88	27.50	27.81
1891	NYSE	MS	Mon, Jul 22, 2013	27.75	27.82	27.54	27.61
1890	NYSE	MS	Fri, Jul 19, 2013	27.67	27.86	27.32	27.60
1889	NYSE	MS	Thu, Jul 18, 2013	27.68	27.95	27.39	27.70
1888	NYSE	MS	Wed, Jul 17, 2013	26.50	26.65	26.31	26.54
1887	NYSE	MS	Tue, Jul 16, 2013	26.85	26.92	26.16	26.38
1886	NYSE	MS	Mon, Jul 15, 2013	26.47	26.80	26.23	26.69
1885	NYSE	MS	Fri, Jul 12, 2013	25.76	26.14	25.62	26.13
1884	NYSE	MS	Thu, Jul 11, 2013	25.83	26.00	25.23	25.55
1883	NYSE	MS	Wed, Jul 10, 2013	25.33	25.52	25.06	25.34
1882	NYSE	MS	Tue, Jul 9, 2013	25.10	25.49	24.66	25.44
1881	NYSE	MS	Mon, Jul 8, 2013	24.81	25.08	24.45	24.88
1880	NYSE	MS	Fri, Jul 5, 2013	24.25	24.63	24.16	24.57
1879	NYSE	MS	Wed, Jul 3, 2013	24.15	24.19	23.83	24.04
1878	NYSE	MS	Tue, Jul 2, 2013	24.51	25.19	24.10	24.44
1877	NYSE	MS	Mon, Jul 1, 2013	24.64	25.09	24.54	24.59
1876	NYSE	MS	Fri, Jun 28, 2013	24.77	24.88	24.26	24.43
1875	NYSE	MS	Thu, Jun 27, 2013	25.16	25.37	24.98	25.04
1874	NYSE	MS	Wed, Jun 26, 2013	25.35	25.39	24.82	24.88
1873	NYSE	MS	Tue, Jun 25, 2013	24.71	25.26	24.64	25.03
1872	NYSE	MS	Mon, Jun 24, 2013	24.29	24.70	23.91	24.40
1871	NYSE	MS	Fri, Jun 21, 2013	25.50	25.56	24.16	24.91
1870	NYSE	MS	Thu, Jun 20, 2013	25.72	25.75	24.95	25.15
1869	NYSE	MS	Wed, Jun 19, 2013	26.38	26.69	26.03	26.11
1868	NYSE	MS	Tue, Jun 18, 2013	26.23	26.40	26.04	26.32
1867	NYSE	MS	Mon, Jun 17, 2013	26.08	26.33	25.94	26.21
1866	NYSE	MS	Fri, Jun 14, 2013	26.29	26.48	25.64	25.83
1865	NYSE	MS	Thu, Jun 13, 2013	25.55	26.49	25.42	26.37
1864	NYSE	MS	Wed, Jun 12, 2013	26.58	26.62	25.41	25.57
1863	NYSE	MS	Tue, Jun 11, 2013	26.77	26.79	25.99	26.09
1862	NYSE	MS	Mon, Jun 10, 2013	26.97	27.17	26.60	27.15
1861	NYSE	MS	Fri, Jun 7, 2013	25.78	27.00	25.59	27.00
1860	NYSE	MS	Thu, Jun 6, 2013	25.10	25.42	24.60	25.41
1859	NYSE	MS	Wed, Jun 5, 2013	25.42	25.66	24.82	25.03
1858	NYSE	MS	Tue, Jun 4, 2013	25.80	26.10	25.30	25.47
1857	NYSE	MS	Mon, Jun 3, 2013	26.06	26.30	25.19	25.65
1856	NYSE	MS	Fri, May 31, 2013	26.00	26.42	25.90	25.90
1855	NYSE	MS	Thu, May 30, 2013	25.00	25.92	24.76	25.82
1854	NYSE	MS	Wed, May 29, 2013	24.62	25.29	24.53	24.98
1853	NYSE	MS	Tue, May 28, 2013	24.81	25.05	24.54	24.73
1852	NYSE	MS	Fri, May 24, 2013	24.17	24.36	23.98	24.35
1851	NYSE	MS	Thu, May 23, 2013	24.19	24.76	24.00	24.25
1850	NYSE	MS	Wed, May 22, 2013	25.34	25.69	24.55	24.70
1849	NYSE	MS	Tue, May 21, 2013	25.06	25.48	24.92	25.12
1848	NYSE	MS	Mon, May 20, 2013	25.11	25.42	24.97	25.07
1847	NYSE	MS	Fri, May 17, 2013	24.78	25.24	24.69	25.19
1846	NYSE	MS	Thu, May 16, 2013	24.66	24.87	24.42	24.58
1845	NYSE	MS	Wed, May 15, 2013	24.24	24.90	24.15	24.86
1844	NYSE	MS	Tue, May 14, 2013	23.53	24.50	23.53	24.27
1843	NYSE	MS	Mon, May 13, 2013	23.80	23.98	23.58	23.68
1842	NYSE	MS	Fri, May 10, 2013	23.40	23.94	23.26	23.94
1841	NYSE	MS	Thu, May 9, 2013	23.66	23.74	23.30	23.41
1840	NYSE	MS	Wed, May 8, 2013	23.19	23.75	23.06	23.67
1839	NYSE	MS	Tue, May 7, 2013	23.35	23.39	23.01	23.27
1838	NYSE	MS	Mon, May 6, 2013	22.80	23.50	22.78	23.28
1837	NYSE	MS	Fri, May 3, 2013	22.88	23.15	22.67	22.76
1836	NYSE	MS	Thu, May 2, 2013	21.91	22.34	21.54	22.29
1835	NYSE	MS	Wed, May 1, 2013	22.11	22.11	21.68	21.85
1834	NYSE	MS	Tue, Apr 30, 2013	22.22	22.43	22.06	22.15
1833	NYSE	MS	Mon, Apr 29, 2013	21.56	22.21	21.53	22.21
1832	NYSE	MS	Fri, Apr 26, 2013	21.39	21.53	21.25	21.40
1831	NYSE	MS	Thu, Apr 25, 2013	21.56	21.81	21.39	21.43
1830	NYSE	MS	Wed, Apr 24, 2013	21.66	21.78	21.40	21.45
1829	NYSE	MS	Tue, Apr 23, 2013	20.97	21.73	20.91	21.61
1828	NYSE	MS	Mon, Apr 22, 2013	20.61	20.88	20.53	20.71
1827	NYSE	MS	Fri, Apr 19, 2013	20.37	20.63	20.16	20.58
1826	NYSE	MS	Thu, Apr 18, 2013	21.35	21.47	20.31	20.31
1825	NYSE	MS	Wed, Apr 17, 2013	21.54	21.83	20.86	21.47
1824	NYSE	MS	Tue, Apr 16, 2013	21.81	21.86	21.19	21.85
1823	NYSE	MS	Mon, Apr 15, 2013	21.75	22.25	21.41	21.48
1822	NYSE	MS	Fri, Apr 12, 2013	22.09	22.23	21.54	21.82
1821	NYSE	MS	Thu, Apr 11, 2013	22.28	22.63	22.24	22.27
1820	NYSE	MS	Wed, Apr 10, 2013	21.89	22.53	21.87	22.22
1819	NYSE	MS	Tue, Apr 9, 2013	21.77	22.10	21.74	21.74
1818	NYSE	MS	Mon, Apr 8, 2013	21.48	21.76	21.19	21.74
1817	NYSE	MS	Fri, Apr 5, 2013	20.91	21.59	20.79	21.56
1816	NYSE	MS	Thu, Apr 4, 2013	21.12	21.39	21.02	21.33
1815	NYSE	MS	Wed, Apr 3, 2013	21.68	21.71	20.95	21.11
1814	NYSE	MS	Tue, Apr 2, 2013	21.43	21.91	21.40	21.70
1813	NYSE	MS	Mon, Apr 1, 2013	21.99	22.13	21.52	21.66
1812	NYSE	MS	Thu, Mar 28, 2013	22.35	22.40	21.89	21.98
1811	NYSE	MS	Wed, Mar 27, 2013	22.02	22.35	21.92	22.29
1810	NYSE	MS	Tue, Mar 26, 2013	22.16	22.30	21.96	22.22
1809	NYSE	MS	Mon, Mar 25, 2013	22.37	22.49	21.78	21.97
1808	NYSE	MS	Fri, Mar 22, 2013	22.20	22.41	21.93	22.18
1807	NYSE	MS	Thu, Mar 21, 2013	22.57	22.68	22.05	22.06
1806	NYSE	MS	Wed, Mar 20, 2013	22.59	22.92	22.33	22.74
1805	NYSE	MS	Tue, Mar 19, 2013	23.07	23.19	22.00	22.39
1804	NYSE	MS	Mon, Mar 18, 2013	23.03	23.19	22.57	22.99
1803	NYSE	MS	Fri, Mar 15, 2013	22.83	23.66	22.77	23.59
1802	NYSE	MS	Thu, Mar 14, 2013	22.95	23.07	22.67	22.80
1801	NYSE	MS	Wed, Mar 13, 2013	22.71	22.86	22.53	22.78
1800	NYSE	MS	Tue, Mar 12, 2013	23.05	23.11	22.60	22.67
1799	NYSE	MS	Mon, Mar 11, 2013	23.03	23.28	22.65	23.10
1798	NYSE	MS	Fri, Mar 8, 2013	23.29	23.33	22.67	23.03
1797	NYSE	MS	Thu, Mar 7, 2013	23.01	23.37	22.89	23.22
1796	NYSE	MS	Wed, Mar 6, 2013	22.99	22.99	22.41	22.91
1795	NYSE	MS	Tue, Mar 5, 2013	22.80	23.00	22.68	22.74
1794	NYSE	MS	Mon, Mar 4, 2013	22.36	22.67	22.12	22.60
1793	NYSE	MS	Fri, Mar 1, 2013	22.39	22.76	21.84	22.43
1792	NYSE	MS	Thu, Feb 28, 2013	22.91	22.98	22.50	22.55
1791	NYSE	MS	Wed, Feb 27, 2013	22.44	22.99	22.35	22.90
1790	NYSE	MS	Tue, Feb 26, 2013	22.35	22.50	21.78	22.44
1789	NYSE	MS	Mon, Feb 25, 2013	23.83	23.85	22.02	22.03
1788	NYSE	MS	Fri, Feb 22, 2013	23.21	23.59	23.06	23.58
1787	NYSE	MS	Thu, Feb 21, 2013	23.22	23.22	22.56	22.83
1786	NYSE	MS	Wed, Feb 20, 2013	24.38	24.47	23.35	23.42
1785	NYSE	MS	Tue, Feb 19, 2013	23.99	24.33	23.81	24.32
1784	NYSE	MS	Fri, Feb 15, 2013	23.88	23.94	23.44	23.87
1783	NYSE	MS	Thu, Feb 14, 2013	23.53	23.88	23.40	23.83
1782	NYSE	MS	Wed, Feb 13, 2013	23.67	23.87	23.39	23.63
1781	NYSE	MS	Tue, Feb 12, 2013	23.30	23.65	23.20	23.63
1780	NYSE	MS	Mon, Feb 11, 2013	23.21	23.47	23.13	23.28
1779	NYSE	MS	Fri, Feb 8, 2013	23.08	23.41	23.04	23.32
1778	NYSE	MS	Thu, Feb 7, 2013	23.36	23.58	22.67	23.10
1777	NYSE	MS	Wed, Feb 6, 2013	23.24	23.50	23.17	23.39
1776	NYSE	MS	Tue, Feb 5, 2013	23.17	23.49	23.01	23.40
1775	NYSE	MS	Mon, Feb 4, 2013	22.84	23.14	22.82	22.88
1774	NYSE	MS	Fri, Feb 1, 2013	23.04	23.74	22.97	23.51
1773	NYSE	MS	Thu, Jan 31, 2013	22.80	23.02	22.61	22.85
1772	NYSE	MS	Wed, Jan 30, 2013	22.36	23.00	22.36	22.98
1771	NYSE	MS	Tue, Jan 29, 2013	22.28	22.67	22.05	22.59
1770	NYSE	MS	Mon, Jan 28, 2013	22.79	22.79	22.31	22.31
1769	NYSE	MS	Fri, Jan 25, 2013	22.75	22.85	22.58	22.70
1768	NYSE	MS	Thu, Jan 24, 2013	22.57	23.03	22.51	22.60
1767	NYSE	MS	Wed, Jan 23, 2013	22.86	22.94	22.47	22.67
1766	NYSE	MS	Tue, Jan 22, 2013	22.13	22.98	22.03	22.98
1765	NYSE	MS	Fri, Jan 18, 2013	21.98	22.46	21.79	22.38
1764	NYSE	MS	Thu, Jan 17, 2013	20.55	20.75	20.40	20.75
1763	NYSE	MS	Wed, Jan 16, 2013	20.73	20.86	20.36	20.54
1762	NYSE	MS	Tue, Jan 15, 2013	19.93	20.54	19.85	20.43
1761	NYSE	MS	Mon, Jan 14, 2013	20.24	20.24	19.75	20.07
1760	NYSE	MS	Fri, Jan 11, 2013	20.16	20.42	20.09	20.17
1759	NYSE	MS	Thu, Jan 10, 2013	19.86	20.43	19.82	20.34
1758	NYSE	MS	Wed, Jan 9, 2013	19.70	19.94	19.41	19.62
1757	NYSE	MS	Tue, Jan 8, 2013	19.74	19.79	19.59	19.65
1756	NYSE	MS	Mon, Jan 7, 2013	20.02	20.13	19.67	19.80
1755	NYSE	MS	Fri, Jan 4, 2013	19.68	20.25	19.58	20.19
1754	NYSE	MS	Thu, Jan 3, 2013	19.46	19.61	19.32	19.58
1753	NYSE	MS	Wed, Jan 2, 2013	20.16	20.17	19.51	19.62
1752	NYSE	MS	Mon, Dec 31, 2012	18.60	19.21	18.52	19.12
1751	NYSE	MS	Fri, Dec 28, 2012	18.56	18.77	18.56	18.62
1750	NYSE	MS	Thu, Dec 27, 2012	18.94	19.07	18.50	18.77
1749	NYSE	MS	Wed, Dec 26, 2012	19.02	19.11	18.84	18.88
1748	NYSE	MS	Mon, Dec 24, 2012	18.90	18.98	18.82	18.95
1747	NYSE	MS	Fri, Dec 21, 2012	18.74	19.08	18.57	18.92
1746	NYSE	MS	Thu, Dec 20, 2012	19.05	19.40	19.00	19.27
1745	NYSE	MS	Wed, Dec 19, 2012	19.27	19.45	18.84	19.09
1744	NYSE	MS	Tue, Dec 18, 2012	18.62	19.22	18.62	19.12
1743	NYSE	MS	Mon, Dec 17, 2012	18.08	18.55	18.07	18.53
1742	NYSE	MS	Fri, Dec 14, 2012	17.72	18.09	17.70	18.05
1741	NYSE	MS	Thu, Dec 13, 2012	17.66	17.93	17.58	17.80
1740	NYSE	MS	Wed, Dec 12, 2012	17.79	17.94	17.61	17.70
1739	NYSE	MS	Tue, Dec 11, 2012	17.26	17.89	17.22	17.75
1738	NYSE	MS	Mon, Dec 10, 2012	16.91	17.04	16.80	17.01
1737	NYSE	MS	Fri, Dec 7, 2012	16.97	17.08	16.87	16.97
1736	NYSE	MS	Thu, Dec 6, 2012	16.95	17.05	16.69	16.74
1735	NYSE	MS	Wed, Dec 5, 2012	16.70	17.12	16.70	16.98
1734	NYSE	MS	Tue, Dec 4, 2012	16.46	16.65	16.35	16.61
1733	NYSE	MS	Mon, Dec 3, 2012	17.01	17.01	16.43	16.47
1732	NYSE	MS	Fri, Nov 30, 2012	16.87	17.05	16.74	16.87
1731	NYSE	MS	Thu, Nov 29, 2012	16.97	17.10	16.65	16.86
1730	NYSE	MS	Wed, Nov 28, 2012	16.41	16.94	16.26	16.88
1729	NYSE	MS	Tue, Nov 27, 2012	16.53	16.84	16.47	16.63
1728	NYSE	MS	Mon, Nov 26, 2012	16.32	16.63	16.23	16.61
1727	NYSE	MS	Fri, Nov 23, 2012	16.41	16.56	16.35	16.43
1726	NYSE	MS	Wed, Nov 21, 2012	16.46	16.51	16.15	16.25
1725	NYSE	MS	Tue, Nov 20, 2012	16.43	16.62	16.26	16.35
1724	NYSE	MS	Mon, Nov 19, 2012	16.49	16.80	16.43	16.52
1723	NYSE	MS	Fri, Nov 16, 2012	16.30	16.36	15.95	16.18
1722	NYSE	MS	Thu, Nov 15, 2012	16.41	16.42	16.10	16.26
1721	NYSE	MS	Wed, Nov 14, 2012	16.65	16.71	15.99	16.09
1720	NYSE	MS	Tue, Nov 13, 2012	16.50	16.91	16.44	16.52
1719	NYSE	MS	Mon, Nov 12, 2012	16.70	16.90	16.59	16.77
1718	NYSE	MS	Fri, Nov 9, 2012	16.42	16.98	16.30	16.61
1717	NYSE	MS	Thu, Nov 8, 2012	16.77	17.01	16.51	16.52
1716	NYSE	MS	Wed, Nov 7, 2012	17.58	17.64	16.63	16.63
1715	NYSE	MS	Tue, Nov 6, 2012	17.84	18.24	17.83	18.19
1714	NYSE	MS	Mon, Nov 5, 2012	17.65	17.77	17.41	17.75
1713	NYSE	MS	Fri, Nov 2, 2012	17.76	17.84	17.52	17.78
1712	NYSE	MS	Thu, Nov 1, 2012	17.41	17.61	17.32	17.61
1711	NYSE	MS	Wed, Oct 31, 2012	17.19	17.60	17.13	17.38
1710	NYSE	MS	Fri, Oct 26, 2012	17.04	17.13	16.86	17.04
1709	NYSE	MS	Thu, Oct 25, 2012	17.44	17.55	16.89	17.10
1708	NYSE	MS	Wed, Oct 24, 2012	17.25	17.40	17.12	17.18
1707	NYSE	MS	Tue, Oct 23, 2012	17.11	17.26	16.94	17.11
1706	NYSE	MS	Mon, Oct 22, 2012	17.51	17.67	17.17	17.45
1705	NYSE	MS	Fri, Oct 19, 2012	17.59	18.05	17.31	17.53
1704	NYSE	MS	Thu, Oct 18, 2012	18.56	18.57	17.70	17.79
1703	NYSE	MS	Wed, Oct 17, 2012	17.98	18.50	17.84	18.49
1702	NYSE	MS	Tue, Oct 16, 2012	17.88	18.04	17.70	17.87
1701	NYSE	MS	Mon, Oct 15, 2012	17.51	17.78	17.40	17.75
1700	NYSE	MS	Fri, Oct 12, 2012	17.58	17.74	17.22	17.31
1699	NYSE	MS	Thu, Oct 11, 2012	17.75	17.91	17.68	17.86
1698	NYSE	MS	Wed, Oct 10, 2012	17.36	17.52	17.16	17.40
1697	NYSE	MS	Tue, Oct 9, 2012	17.51	17.61	17.25	17.35
1696	NYSE	MS	Mon, Oct 8, 2012	17.17	17.56	17.17	17.45
1695	NYSE	MS	Fri, Oct 5, 2012	17.71	17.88	17.32	17.50
1694	NYSE	MS	Thu, Oct 4, 2012	17.27	17.58	17.24	17.47
1693	NYSE	MS	Wed, Oct 3, 2012	16.98	17.24	16.76	17.03
1692	NYSE	MS	Tue, Oct 2, 2012	16.92	17.03	16.81	16.91
1691	NYSE	MS	Mon, Oct 1, 2012	16.94	17.20	16.73	16.79
1690	NYSE	MS	Fri, Sep 28, 2012	16.85	16.95	16.64	16.74
1689	NYSE	MS	Thu, Sep 27, 2012	16.77	16.97	16.54	16.84
1688	NYSE	MS	Wed, Sep 26, 2012	16.65	16.70	16.30	16.43
1687	NYSE	MS	Tue, Sep 25, 2012	17.18	17.24	16.57	16.60
1686	NYSE	MS	Mon, Sep 24, 2012	16.85	17.33	16.77	17.04
1685	NYSE	MS	Fri, Sep 21, 2012	17.50	17.50	16.98	17.08
1684	NYSE	MS	Thu, Sep 20, 2012	16.96	17.24	16.84	17.21
1683	NYSE	MS	Wed, Sep 19, 2012	17.76	17.83	17.51	17.57
1682	NYSE	MS	Tue, Sep 18, 2012	17.72	17.80	17.55	17.63
1681	NYSE	MS	Mon, Sep 17, 2012	17.99	18.09	17.70	17.80
1680	NYSE	MS	Fri, Sep 14, 2012	18.16	18.50	18.10	18.24
1679	NYSE	MS	Thu, Sep 13, 2012	17.32	18.06	17.07	17.90
1678	NYSE	MS	Wed, Sep 12, 2012	17.41	17.47	17.11	17.42
1677	NYSE	MS	Tue, Sep 11, 2012	16.91	17.28	16.69	17.25
1676	NYSE	MS	Mon, Sep 10, 2012	16.93	17.05	16.60	16.61
1675	NYSE	MS	Fri, Sep 7, 2012	16.51	17.11	16.40	17.08
1674	NYSE	MS	Thu, Sep 6, 2012	15.84	16.36	15.80	16.25
1673	NYSE	MS	Wed, Sep 5, 2012	15.52	15.81	15.40	15.68
1672	NYSE	MS	Tue, Sep 4, 2012	15.29	15.65	15.13	15.51
1671	NYSE	MS	Fri, Aug 31, 2012	15.04	15.25	14.81	15.00
1670	NYSE	MS	Thu, Aug 30, 2012	14.68	14.93	14.61	14.90
1669	NYSE	MS	Wed, Aug 29, 2012	14.65	14.96	14.57	14.81
1668	NYSE	MS	Tue, Aug 28, 2012	14.49	14.73	14.45	14.60
1667	NYSE	MS	Mon, Aug 27, 2012	14.62	14.70	14.47	14.53
1666	NYSE	MS	Fri, Aug 24, 2012	14.34	14.67	14.18	14.56
1665	NYSE	MS	Thu, Aug 23, 2012	14.86	14.89	14.45	14.50
1664	NYSE	MS	Wed, Aug 22, 2012	14.71	15.15	14.66	14.86
1663	NYSE	MS	Tue, Aug 21, 2012	14.96	15.34	14.76	14.89
1662	NYSE	MS	Mon, Aug 20, 2012	14.58	14.88	14.51	14.83
1661	NYSE	MS	Fri, Aug 17, 2012	14.61	14.66	14.51	14.59
1660	NYSE	MS	Thu, Aug 16, 2012	14.64	14.79	14.49	14.59
1659	NYSE	MS	Wed, Aug 15, 2012	14.34	14.64	14.29	14.58
1658	NYSE	MS	Tue, Aug 14, 2012	14.66	14.79	14.36	14.39
1657	NYSE	MS	Mon, Aug 13, 2012	14.48	14.65	14.46	14.55
1656	NYSE	MS	Fri, Aug 10, 2012	14.61	14.68	14.44	14.61
1655	NYSE	MS	Thu, Aug 9, 2012	14.46	14.73	14.36	14.71
1654	NYSE	MS	Wed, Aug 8, 2012	14.38	14.68	14.26	14.57
1653	NYSE	MS	Tue, Aug 7, 2012	14.20	14.62	14.16	14.50
1652	NYSE	MS	Mon, Aug 6, 2012	13.89	14.22	13.79	14.14
1651	NYSE	MS	Fri, Aug 3, 2012	13.39	13.88	13.31	13.78
1650	NYSE	MS	Thu, Aug 2, 2012	13.13	13.36	12.98	13.03
1649	NYSE	MS	Wed, Aug 1, 2012	13.73	13.75	13.43	13.51
1648	NYSE	MS	Tue, Jul 31, 2012	13.42	13.74	13.30	13.66
1647	NYSE	MS	Mon, Jul 30, 2012	13.34	13.60	13.30	13.51
1646	NYSE	MS	Fri, Jul 27, 2012	13.09	13.65	12.95	13.49
1645	NYSE	MS	Thu, Jul 26, 2012	13.28	13.32	12.86	13.00
1644	NYSE	MS	Wed, Jul 25, 2012	12.73	13.07	12.67	12.96
1643	NYSE	MS	Tue, Jul 24, 2012	13.06	13.08	12.41	12.62
1642	NYSE	MS	Mon, Jul 23, 2012	12.44	12.70	12.29	12.64
1641	NYSE	MS	Fri, Jul 20, 2012	13.11	13.24	12.77	12.78
1640	NYSE	MS	Thu, Jul 19, 2012	13.49	13.73	13.00	13.25
1639	NYSE	MS	Wed, Jul 18, 2012	14.24	14.26	13.88	13.99
1638	NYSE	MS	Tue, Jul 17, 2012	14.38	14.45	13.91	14.34
1637	NYSE	MS	Mon, Jul 16, 2012	14.15	14.30	13.89	14.25
1636	NYSE	MS	Fri, Jul 13, 2012	13.67	14.10	13.59	14.05
1635	NYSE	MS	Thu, Jul 12, 2012	13.61	13.72	13.50	13.55
1634	NYSE	MS	Wed, Jul 11, 2012	13.75	14.12	13.72	13.81
1633	NYSE	MS	Tue, Jul 10, 2012	14.09	14.15	13.58	13.71
1632	NYSE	MS	Mon, Jul 9, 2012	14.13	14.18	13.81	13.93
1631	NYSE	MS	Fri, Jul 6, 2012	14.25	14.45	14.11	14.14
1630	NYSE	MS	Thu, Jul 5, 2012	14.95	15.08	14.50	14.51
1629	NYSE	MS	Tue, Jul 3, 2012	14.80	15.21	14.77	15.11
1628	NYSE	MS	Mon, Jul 2, 2012	14.61	14.98	14.51	14.94
1627	NYSE	MS	Fri, Jun 29, 2012	14.46	14.61	14.06	14.59
1626	NYSE	MS	Thu, Jun 28, 2012	13.63	13.93	13.56	13.87
1625	NYSE	MS	Wed, Jun 27, 2012	13.58	14.01	13.42	13.91
1624	NYSE	MS	Tue, Jun 26, 2012	13.30	13.73	13.30	13.51
1623	NYSE	MS	Mon, Jun 25, 2012	13.81	13.81	13.36	13.48
1622	NYSE	MS	Fri, Jun 22, 2012	14.36	14.42	13.95	14.14
1621	NYSE	MS	Thu, Jun 21, 2012	14.26	14.44	13.87	13.96
1620	NYSE	MS	Wed, Jun 20, 2012	14.32	14.46	14.00	14.20
1619	NYSE	MS	Tue, Jun 19, 2012	14.03	14.50	13.92	14.26
1618	NYSE	MS	Mon, Jun 18, 2012	14.10	14.34	13.79	13.82
1617	NYSE	MS	Fri, Jun 15, 2012	13.99	14.30	13.70	14.30
1616	NYSE	MS	Thu, Jun 14, 2012	13.66	14.02	13.54	13.93
1615	NYSE	MS	Wed, Jun 13, 2012	13.78	14.12	13.55	13.65
1614	NYSE	MS	Tue, Jun 12, 2012	13.52	13.98	13.38	13.93
1613	NYSE	MS	Mon, Jun 11, 2012	14.07	14.22	13.33	13.37
1612	NYSE	MS	Fri, Jun 8, 2012	13.32	13.76	13.15	13.71
1611	NYSE	MS	Thu, Jun 7, 2012	14.22	14.27	13.39	13.41
1610	NYSE	MS	Wed, Jun 6, 2012	13.16	13.99	13.05	13.94
1609	NYSE	MS	Tue, Jun 5, 2012	12.30	12.95	12.29	12.86
1608	NYSE	MS	Mon, Jun 4, 2012	12.76	12.80	12.26	12.36
1607	NYSE	MS	Fri, Jun 1, 2012	12.97	13.02	12.63	12.73
1606	NYSE	MS	Thu, May 31, 2012	13.12	13.48	12.90	13.36
1605	NYSE	MS	Wed, May 30, 2012	13.31	13.36	13.07	13.09
1604	NYSE	MS	Tue, May 29, 2012	13.42	13.66	13.27	13.64
1603	NYSE	MS	Fri, May 25, 2012	13.22	13.41	13.17	13.25
1602	NYSE	MS	Thu, May 24, 2012	13.46	13.48	13.12	13.31
1601	NYSE	MS	Wed, May 23, 2012	13.06	13.45	12.81	13.37
1600	NYSE	MS	Tue, May 22, 2012	13.31	13.90	13.21	13.31
1599	NYSE	MS	Mon, May 21, 2012	13.12	13.44	13.06	13.19
1598	NYSE	MS	Fri, May 18, 2012	13.83	13.83	13.23	13.35
1597	NYSE	MS	Thu, May 17, 2012	13.62	13.93	13.34	13.46
1596	NYSE	MS	Wed, May 16, 2012	14.32	14.39	13.53	13.54
1595	NYSE	MS	Tue, May 15, 2012	14.41	14.55	14.07	14.14
1594	NYSE	MS	Mon, May 14, 2012	14.59	14.73	14.25	14.30
1593	NYSE	MS	Fri, May 11, 2012	15.01	15.23	14.70	14.95
1592	NYSE	MS	Thu, May 10, 2012	15.90	15.95	15.51	15.60
1591	NYSE	MS	Wed, May 9, 2012	15.43	15.78	15.35	15.49
1590	NYSE	MS	Tue, May 8, 2012	15.89	16.09	15.55	15.84
1589	NYSE	MS	Mon, May 7, 2012	15.85	16.26	15.83	16.15
1588	NYSE	MS	Fri, May 4, 2012	16.10	16.15	15.90	16.00
1587	NYSE	MS	Thu, May 3, 2012	16.97	17.01	16.20	16.23
1586	NYSE	MS	Wed, May 2, 2012	17.29	17.32	16.90	16.95
1585	NYSE	MS	Tue, May 1, 2012	17.23	17.68	17.10	17.49
1584	NYSE	MS	Mon, Apr 30, 2012	16.82	17.42	16.76	17.28
1583	NYSE	MS	Fri, Apr 27, 2012	17.28	17.33	16.81	16.95
1582	NYSE	MS	Thu, Apr 26, 2012	16.86	17.36	16.81	17.21
1581	NYSE	MS	Wed, Apr 25, 2012	17.60	17.68	16.89	17.14
1580	NYSE	MS	Tue, Apr 24, 2012	17.04	17.41	16.75	17.40
1579	NYSE	MS	Mon, Apr 23, 2012	16.91	17.15	16.63	16.98
1578	NYSE	MS	Fri, Apr 20, 2012	18.13	18.13	17.44	17.48
1577	NYSE	MS	Thu, Apr 19, 2012	18.53	18.54	17.77	18.07
1576	NYSE	MS	Wed, Apr 18, 2012	17.56	17.90	17.50	17.66
1575	NYSE	MS	Tue, Apr 17, 2012	17.86	18.03	17.71	17.85
1574	NYSE	MS	Mon, Apr 16, 2012	17.61	17.80	17.22	17.50
1573	NYSE	MS	Fri, Apr 13, 2012	18.11	18.11	17.26	17.28
1572	NYSE	MS	Thu, Apr 12, 2012	17.62	18.24	17.50	18.22
1571	NYSE	MS	Wed, Apr 11, 2012	17.87	18.00	17.42	17.51
1570	NYSE	MS	Tue, Apr 10, 2012	18.17	18.23	17.26	17.31
1569	NYSE	MS	Mon, Apr 9, 2012	17.96	18.16	17.79	17.98
1568	NYSE	MS	Thu, Apr 5, 2012	18.58	18.87	18.32	18.39
1567	NYSE	MS	Wed, Apr 4, 2012	18.93	19.10	18.60	18.69
1566	NYSE	MS	Tue, Apr 3, 2012	19.71	19.82	19.20	19.37
1565	NYSE	MS	Mon, Apr 2, 2012	19.64	20.05	19.44	19.81
1564	NYSE	MS	Fri, Mar 30, 2012	19.83	19.90	19.36	19.64
1563	NYSE	MS	Thu, Mar 29, 2012	20.05	20.15	19.38	19.74
1562	NYSE	MS	Wed, Mar 28, 2012	20.69	20.89	20.08	20.24
1561	NYSE	MS	Tue, Mar 27, 2012	20.92	21.17	20.72	20.72
1560	NYSE	MS	Mon, Mar 26, 2012	20.61	21.19	20.58	21.17
1559	NYSE	MS	Fri, Mar 23, 2012	19.67	20.45	19.60	20.33
1558	NYSE	MS	Thu, Mar 22, 2012	19.81	19.92	19.36	19.59
1557	NYSE	MS	Wed, Mar 21, 2012	20.36	20.48	20.00	20.06
1556	NYSE	MS	Tue, Mar 20, 2012	19.85	20.70	19.79	20.41
1555	NYSE	MS	Mon, Mar 19, 2012	19.45	20.50	19.31	20.06
1554	NYSE	MS	Fri, Mar 16, 2012	19.67	19.75	19.30	19.53
1553	NYSE	MS	Thu, Mar 15, 2012	18.76	19.54	18.55	19.51
1552	NYSE	MS	Wed, Mar 14, 2012	19.21	19.30	18.47	18.60
1551	NYSE	MS	Tue, Mar 13, 2012	18.59	19.11	18.39	18.93
1550	NYSE	MS	Mon, Mar 12, 2012	18.37	18.40	17.93	18.20
1549	NYSE	MS	Fri, Mar 9, 2012	18.25	18.55	18.06	18.37
1548	NYSE	MS	Thu, Mar 8, 2012	18.21	18.34	18.02	18.18
1547	NYSE	MS	Wed, Mar 7, 2012	17.54	17.97	17.50	17.88
1546	NYSE	MS	Tue, Mar 6, 2012	17.77	17.82	17.24	17.32
1545	NYSE	MS	Mon, Mar 5, 2012	18.78	18.78	18.17	18.29
1544	NYSE	MS	Fri, Mar 2, 2012	19.22	19.42	18.83	18.87
1543	NYSE	MS	Thu, Mar 1, 2012	18.74	19.32	18.62	19.19
1542	NYSE	MS	Wed, Feb 29, 2012	18.83	19.11	18.46	18.54
1541	NYSE	MS	Tue, Feb 28, 2012	18.68	19.03	18.43	18.71
1540	NYSE	MS	Mon, Feb 27, 2012	18.33	18.83	18.21	18.75
1539	NYSE	MS	Fri, Feb 24, 2012	19.03	19.03	18.40	18.49
1538	NYSE	MS	Thu, Feb 23, 2012	18.93	18.98	18.52	18.97
1537	NYSE	MS	Wed, Feb 22, 2012	19.24	19.26	18.68	18.73
1536	NYSE	MS	Tue, Feb 21, 2012	19.43	19.53	19.15	19.26
1535	NYSE	MS	Fri, Feb 17, 2012	19.52	19.54	19.04	19.16
1534	NYSE	MS	Thu, Feb 16, 2012	18.57	19.26	18.20	19.19
1533	NYSE	MS	Wed, Feb 15, 2012	19.19	19.35	18.85	18.96
1532	NYSE	MS	Tue, Feb 14, 2012	19.27	19.28	18.76	19.05
1531	NYSE	MS	Mon, Feb 13, 2012	19.98	20.09	19.46	19.54
1530	NYSE	MS	Fri, Feb 10, 2012	19.99	19.99	19.50	19.66
1529	NYSE	MS	Thu, Feb 9, 2012	20.54	20.70	20.22	20.34
1528	NYSE	MS	Wed, Feb 8, 2012	20.25	20.44	20.10	20.44
1527	NYSE	MS	Tue, Feb 7, 2012	20.36	20.48	20.13	20.26
1526	NYSE	MS	Mon, Feb 6, 2012	20.51	20.55	20.18	20.51
1525	NYSE	MS	Fri, Feb 3, 2012	19.97	20.50	19.84	20.31
1524	NYSE	MS	Thu, Feb 2, 2012	19.73	19.74	19.42	19.52
1523	NYSE	MS	Wed, Feb 1, 2012	19.19	20.09	19.01	19.39
1522	NYSE	MS	Tue, Jan 31, 2012	18.40	18.68	18.05	18.65
1521	NYSE	MS	Mon, Jan 30, 2012	18.79	18.80	18.17	18.20
1520	NYSE	MS	Fri, Jan 27, 2012	17.95	18.66	17.89	18.56
1519	NYSE	MS	Thu, Jan 26, 2012	18.29	18.88	18.06	18.20
1518	NYSE	MS	Wed, Jan 25, 2012	17.84	18.25	17.71	18.13
1517	NYSE	MS	Tue, Jan 24, 2012	17.85	18.26	17.64	18.14
1516	NYSE	MS	Mon, Jan 23, 2012	17.99	18.67	17.92	18.21
1515	NYSE	MS	Fri, Jan 20, 2012	17.90	18.42	17.82	18.39
1514	NYSE	MS	Thu, Jan 19, 2012	18.43	18.60	18.03	18.28
1513	NYSE	MS	Wed, Jan 18, 2012	16.30	17.40	16.03	17.35
1512	NYSE	MS	Tue, Jan 17, 2012	16.59	16.99	16.10	16.25
1511	NYSE	MS	Fri, Jan 13, 2012	16.58	16.85	16.35	16.63
1510	NYSE	MS	Thu, Jan 12, 2012	17.12	17.32	16.65	17.17
1509	NYSE	MS	Wed, Jan 11, 2012	16.66	17.14	16.51	17.10
1508	NYSE	MS	Tue, Jan 10, 2012	16.67	16.96	16.49	16.89
1507	NYSE	MS	Mon, Jan 9, 2012	16.00	16.45	15.93	16.20
1506	NYSE	MS	Fri, Jan 6, 2012	16.08	16.25	15.80	15.90
1505	NYSE	MS	Thu, Jan 5, 2012	15.59	16.40	15.43	16.28
1504	NYSE	MS	Wed, Jan 4, 2012	15.75	16.08	15.50	15.94
1503	NYSE	MS	Tue, Jan 3, 2012	15.76	16.29	15.71	16.08
1502	NYSE	MS	Fri, Dec 30, 2011	15.14	15.29	15.00	15.13
1501	NYSE	MS	Thu, Dec 29, 2011	14.92	15.30	14.90	15.24
1500	NYSE	MS	Wed, Dec 28, 2011	15.36	15.38	14.88	14.90
1499	NYSE	MS	Tue, Dec 27, 2011	15.64	15.80	15.29	15.29
1498	NYSE	MS	Fri, Dec 23, 2011	16.01	16.03	15.54	15.76
1497	NYSE	MS	Thu, Dec 22, 2011	15.07	15.95	15.03	15.88
1496	NYSE	MS	Wed, Dec 21, 2011	14.81	14.98	14.48	14.91
1495	NYSE	MS	Tue, Dec 20, 2011	14.73	14.90	14.39	14.80
1494	NYSE	MS	Mon, Dec 19, 2011	14.96	15.03	14.03	14.16
1493	NYSE	MS	Fri, Dec 16, 2011	15.23	15.46	14.94	14.98
1492	NYSE	MS	Thu, Dec 15, 2011	15.62	15.66	14.98	15.01
1491	NYSE	MS	Wed, Dec 14, 2011	15.01	15.39	14.85	15.06
1490	NYSE	MS	Tue, Dec 13, 2011	16.49	16.55	14.91	15.17
1489	NYSE	MS	Mon, Dec 12, 2011	15.79	15.81	15.22	15.38
1488	NYSE	MS	Fri, Dec 9, 2011	16.35	16.83	16.25	16.38
1487	NYSE	MS	Thu, Dec 8, 2011	17.12	17.38	15.76	15.88
1486	NYSE	MS	Wed, Dec 7, 2011	16.36	17.50	16.28	17.34
1485	NYSE	MS	Tue, Dec 6, 2011	16.41	16.74	16.27	16.58
1484	NYSE	MS	Mon, Dec 5, 2011	16.10	16.62	15.99	16.57
1483	NYSE	MS	Fri, Dec 2, 2011	15.09	15.90	14.98	15.52
1482	NYSE	MS	Thu, Dec 1, 2011	14.56	14.90	14.35	14.51
1481	NYSE	MS	Wed, Nov 30, 2011	14.26	14.82	13.87	14.79
1480	NYSE	MS	Tue, Nov 29, 2011	13.58	13.67	13.28	13.31
1479	NYSE	MS	Mon, Nov 28, 2011	14.22	14.35	13.53	13.80
1478	NYSE	MS	Fri, Nov 25, 2011	13.15	13.63	13.06	13.26
1477	NYSE	MS	Wed, Nov 23, 2011	13.30	13.33	12.86	13.03
1476	NYSE	MS	Tue, Nov 22, 2011	13.55	13.85	13.32	13.52
1475	NYSE	MS	Mon, Nov 21, 2011	13.82	13.86	13.21	13.60
1474	NYSE	MS	Fri, Nov 18, 2011	14.28	14.46	13.95	14.21
1473	NYSE	MS	Thu, Nov 17, 2011	14.89	14.94	13.98	14.13
1472	NYSE	MS	Wed, Nov 16, 2011	15.75	15.75	14.62	14.66
1471	NYSE	MS	Tue, Nov 15, 2011	15.78	16.16	15.62	15.93
1470	NYSE	MS	Mon, Nov 14, 2011	16.24	16.34	15.74	15.92
1469	NYSE	MS	Fri, Nov 11, 2011	16.27	16.53	16.15	16.36
1468	NYSE	MS	Thu, Nov 10, 2011	16.28	16.32	15.51	15.86
1467	NYSE	MS	Wed, Nov 9, 2011	16.50	16.52	15.68	15.76
1466	NYSE	MS	Tue, Nov 8, 2011	17.12	17.37	16.75	17.32
1465	NYSE	MS	Mon, Nov 7, 2011	16.86	16.98	16.30	16.92
1464	NYSE	MS	Fri, Nov 4, 2011	16.58	16.87	16.15	16.72
1463	NYSE	MS	Thu, Nov 3, 2011	17.62	17.75	15.92	16.95
1462	NYSE	MS	Wed, Nov 2, 2011	16.94	17.04	16.29	16.76
1461	NYSE	MS	Tue, Nov 1, 2011	16.14	16.78	15.44	16.23
1460	NYSE	MS	Mon, Oct 31, 2011	18.63	18.66	17.62	17.64
1459	NYSE	MS	Fri, Oct 28, 2011	18.98	19.67	18.83	19.31
1458	NYSE	MS	Thu, Oct 27, 2011	18.05	19.57	17.90	19.41
1457	NYSE	MS	Wed, Oct 26, 2011	16.97	17.04	16.36	16.64
1456	NYSE	MS	Tue, Oct 25, 2011	16.93	16.97	16.46	16.52
1455	NYSE	MS	Mon, Oct 24, 2011	17.30	17.42	16.91	17.15
1454	NYSE	MS	Fri, Oct 21, 2011	16.92	17.20	16.73	17.02
1453	NYSE	MS	Thu, Oct 20, 2011	16.61	16.77	16.00	16.61
1452	NYSE	MS	Wed, Oct 19, 2011	17.07	17.72	16.40	16.64
1451	NYSE	MS	Tue, Oct 18, 2011	15.55	16.94	15.45	16.63
1450	NYSE	MS	Mon, Oct 17, 2011	15.18	15.39	15.00	15.25
1449	NYSE	MS	Fri, Oct 14, 2011	15.38	15.44	14.83	15.22
1448	NYSE	MS	Thu, Oct 13, 2011	15.59	15.59	14.80	15.14
1447	NYSE	MS	Wed, Oct 12, 2011	15.73	16.29	15.34	15.84
1446	NYSE	MS	Tue, Oct 11, 2011	15.10	15.95	14.88	15.39
1445	NYSE	MS	Mon, Oct 10, 2011	14.75	15.44	14.75	15.29
1444	NYSE	MS	Fri, Oct 7, 2011	15.43	15.48	14.19	14.24
1443	NYSE	MS	Thu, Oct 6, 2011	14.46	15.53	13.92	15.18
1442	NYSE	MS	Wed, Oct 5, 2011	13.82	14.78	13.41	14.48
1441	NYSE	MS	Tue, Oct 4, 2011	11.90	14.01	11.58	14.01
1440	NYSE	MS	Mon, Oct 3, 2011	13.54	14.05	12.36	12.47
1439	NYSE	MS	Fri, Sep 30, 2011	14.42	14.48	13.49	13.51
1438	NYSE	MS	Thu, Sep 29, 2011	14.65	15.16	14.44	15.09
1437	NYSE	MS	Wed, Sep 28, 2011	14.98	15.06	14.14	14.16
1436	NYSE	MS	Tue, Sep 27, 2011	15.35	15.83	14.81	14.97
1435	NYSE	MS	Mon, Sep 26, 2011	13.94	14.61	13.63	14.61
1434	NYSE	MS	Fri, Sep 23, 2011	12.95	13.86	12.89	13.72
1433	NYSE	MS	Thu, Sep 22, 2011	13.27	13.32	12.49	13.06
1432	NYSE	MS	Wed, Sep 21, 2011	15.12	15.23	13.79	13.82
1431	NYSE	MS	Tue, Sep 20, 2011	15.29	15.50	15.06	15.12
1430	NYSE	MS	Mon, Sep 19, 2011	15.86	15.95	15.15	15.15
1429	NYSE	MS	Fri, Sep 16, 2011	16.83	16.93	16.02	16.45
1428	NYSE	MS	Thu, Sep 15, 2011	15.86	16.64	15.77	16.59
1427	NYSE	MS	Wed, Sep 14, 2011	15.70	15.87	15.18	15.48
1426	NYSE	MS	Tue, Sep 13, 2011	15.16	15.85	15.08	15.54
1425	NYSE	MS	Mon, Sep 12, 2011	14.95	15.18	14.71	15.05
1424	NYSE	MS	Fri, Sep 9, 2011	15.64	15.74	15.21	15.28
1423	NYSE	MS	Thu, Sep 8, 2011	16.13	16.27	15.71	15.84
1422	NYSE	MS	Wed, Sep 7, 2011	15.72	16.40	15.51	16.33
1421	NYSE	MS	Tue, Sep 6, 2011	15.31	15.49	15.15	15.33
1420	NYSE	MS	Fri, Sep 2, 2011	16.44	16.57	15.85	15.96
1419	NYSE	MS	Thu, Sep 1, 2011	17.50	17.55	16.92	16.93
1418	NYSE	MS	Wed, Aug 31, 2011	17.21	17.73	17.10	17.50
1417	NYSE	MS	Tue, Aug 30, 2011	17.11	17.42	16.89	17.04
1416	NYSE	MS	Mon, Aug 29, 2011	17.01	17.35	16.80	17.32
1415	NYSE	MS	Fri, Aug 26, 2011	16.59	16.90	16.00	16.61
1414	NYSE	MS	Thu, Aug 25, 2011	17.68	17.88	16.66	16.77
1413	NYSE	MS	Wed, Aug 24, 2011	15.73	16.38	15.68	16.33
1412	NYSE	MS	Tue, Aug 23, 2011	15.75	16.02	15.21	15.76
1411	NYSE	MS	Mon, Aug 22, 2011	16.49	16.54	15.62	15.67
1410	NYSE	MS	Fri, Aug 19, 2011	16.08	16.67	15.91	16.00
1409	NYSE	MS	Thu, Aug 18, 2011	16.23	16.34	15.44	16.20
1408	NYSE	MS	Wed, Aug 17, 2011	17.37	17.62	16.93	17.01
1407	NYSE	MS	Tue, Aug 16, 2011	17.76	17.86	16.94	17.07
1406	NYSE	MS	Mon, Aug 15, 2011	17.36	17.96	17.19	17.92
1405	NYSE	MS	Fri, Aug 12, 2011	18.56	18.89	16.81	16.89
1404	NYSE	MS	Thu, Aug 11, 2011	17.09	18.45	16.85	18.21
1403	NYSE	MS	Wed, Aug 10, 2011	17.86	17.89	16.41	16.45
1402	NYSE	MS	Tue, Aug 9, 2011	17.65	18.40	16.50	18.21
1401	NYSE	MS	Mon, Aug 8, 2011	19.28	19.81	16.95	17.12
1400	NYSE	MS	Fri, Aug 5, 2011	20.02	20.39	19.05	20.02
1399	NYSE	MS	Thu, Aug 4, 2011	20.74	20.85	19.60	19.70
1398	NYSE	MS	Wed, Aug 3, 2011	21.34	21.47	20.73	21.02
1397	NYSE	MS	Tue, Aug 2, 2011	22.02	22.23	21.29	21.31
1396	NYSE	MS	Mon, Aug 1, 2011	22.75	22.86	22.09	22.29
1395	NYSE	MS	Fri, Jul 29, 2011	21.94	22.77	21.88	22.25
1394	NYSE	MS	Thu, Jul 28, 2011	22.58	23.06	22.32	22.36
1393	NYSE	MS	Wed, Jul 27, 2011	23.32	23.32	22.50	22.54
1392	NYSE	MS	Tue, Jul 26, 2011	23.34	23.88	23.20	23.52
1391	NYSE	MS	Mon, Jul 25, 2011	23.42	23.61	23.19	23.30
1390	NYSE	MS	Fri, Jul 22, 2011	23.90	24.00	23.60	23.90
1389	NYSE	MS	Thu, Jul 21, 2011	22.95	24.46	22.75	24.20
1388	NYSE	MS	Wed, Jul 20, 2011	21.13	21.89	21.06	21.72
1387	NYSE	MS	Tue, Jul 19, 2011	20.39	21.07	20.35	20.98
1386	NYSE	MS	Mon, Jul 18, 2011	20.90	20.94	20.18	20.69
1385	NYSE	MS	Fri, Jul 15, 2011	21.34	21.40	20.79	21.09
1384	NYSE	MS	Thu, Jul 14, 2011	21.56	21.62	21.00	21.11
1383	NYSE	MS	Wed, Jul 13, 2011	21.39	21.70	21.26	21.30
1382	NYSE	MS	Tue, Jul 12, 2011	21.49	21.85	21.20	21.22
1381	NYSE	MS	Mon, Jul 11, 2011	22.04	22.16	21.50	21.58
1380	NYSE	MS	Fri, Jul 8, 2011	22.54	22.70	22.25	22.30
1379	NYSE	MS	Thu, Jul 7, 2011	23.03	23.10	22.72	23.00
1378	NYSE	MS	Wed, Jul 6, 2011	23.03	23.09	22.56	22.73
1377	NYSE	MS	Tue, Jul 5, 2011	23.66	23.72	23.11	23.15
1376	NYSE	MS	Fri, Jul 1, 2011	23.08	23.78	22.93	23.76
1375	NYSE	MS	Thu, Jun 30, 2011	23.50	23.50	22.73	23.01
1374	NYSE	MS	Wed, Jun 29, 2011	22.47	23.44	22.39	23.39
1373	NYSE	MS	Tue, Jun 28, 2011	22.65	22.71	22.22	22.33
1372	NYSE	MS	Mon, Jun 27, 2011	22.08	22.63	22.00	22.54
1371	NYSE	MS	Fri, Jun 24, 2011	22.34	22.41	21.76	22.21
1370	NYSE	MS	Thu, Jun 23, 2011	22.32	22.43	21.91	22.35
1369	NYSE	MS	Wed, Jun 22, 2011	22.63	23.07	22.59	22.60
1368	NYSE	MS	Tue, Jun 21, 2011	22.47	22.77	22.20	22.76
1367	NYSE	MS	Mon, Jun 20, 2011	22.67	22.73	22.33	22.39
1366	NYSE	MS	Fri, Jun 17, 2011	22.48	22.92	22.45	22.83
1365	NYSE	MS	Thu, Jun 16, 2011	22.13	22.47	21.95	22.14
1364	NYSE	MS	Wed, Jun 15, 2011	22.62	22.84	22.06	22.08
1363	NYSE	MS	Tue, Jun 14, 2011	23.54	23.54	22.73	22.80
1362	NYSE	MS	Mon, Jun 13, 2011	22.79	23.39	22.67	23.36
1361	NYSE	MS	Fri, Jun 10, 2011	22.37	22.97	22.09	22.69
1360	NYSE	MS	Thu, Jun 9, 2011	21.96	22.66	21.88	22.51
1359	NYSE	MS	Wed, Jun 8, 2011	22.22	22.48	21.91	21.93
1358	NYSE	MS	Tue, Jun 7, 2011	22.66	22.81	22.26	22.26
1357	NYSE	MS	Mon, Jun 6, 2011	23.03	23.03	22.48	22.52
1356	NYSE	MS	Fri, Jun 3, 2011	22.68	23.43	22.68	23.12
1355	NYSE	MS	Thu, Jun 2, 2011	23.11	23.40	22.85	23.01
1354	NYSE	MS	Wed, Jun 1, 2011	24.02	24.05	23.08	23.13
1353	NYSE	MS	Tue, May 31, 2011	24.27	24.49	23.95	24.16
1352	NYSE	MS	Fri, May 27, 2011	23.63	24.14	23.55	24.07
1351	NYSE	MS	Thu, May 26, 2011	23.51	23.63	23.38	23.55
1350	NYSE	MS	Wed, May 25, 2011	23.36	23.67	23.35	23.56
1349	NYSE	MS	Tue, May 24, 2011	23.72	23.74	23.33	23.53
1348	NYSE	MS	Mon, May 23, 2011	23.53	24.01	23.48	23.69
1347	NYSE	MS	Fri, May 20, 2011	24.25	24.45	23.80	23.83
1346	NYSE	MS	Thu, May 19, 2011	24.46	24.53	24.13	24.30
1345	NYSE	MS	Wed, May 18, 2011	24.31	24.53	24.11	24.37
1344	NYSE	MS	Tue, May 17, 2011	23.89	24.34	23.84	24.20
1343	NYSE	MS	Mon, May 16, 2011	24.01	24.50	23.83	23.88
1342	NYSE	MS	Fri, May 13, 2011	24.50	24.54	24.07	24.13
1341	NYSE	MS	Thu, May 12, 2011	24.59	24.79	24.20	24.51
1340	NYSE	MS	Wed, May 11, 2011	25.29	25.30	24.58	24.61
1339	NYSE	MS	Tue, May 10, 2011	25.18	25.68	25.13	25.46
1338	NYSE	MS	Mon, May 9, 2011	25.15	25.27	24.98	25.08
1337	NYSE	MS	Fri, May 6, 2011	25.40	25.67	25.20	25.24
1336	NYSE	MS	Thu, May 5, 2011	25.22	25.40	24.98	25.14
1335	NYSE	MS	Wed, May 4, 2011	25.78	25.96	25.25	25.40
1334	NYSE	MS	Tue, May 3, 2011	26.04	26.22	25.63	25.72
1333	NYSE	MS	Mon, May 2, 2011	26.28	26.49	26.01	26.03
1332	NYSE	MS	Fri, Apr 29, 2011	25.95	26.25	25.82	26.15
1331	NYSE	MS	Thu, Apr 28, 2011	25.46	25.94	25.39	25.82
1330	NYSE	MS	Wed, Apr 27, 2011	25.91	25.92	25.32	25.50
1329	NYSE	MS	Tue, Apr 26, 2011	25.84	26.06	25.81	25.85
1328	NYSE	MS	Mon, Apr 25, 2011	26.29	26.45	25.75	25.78
1327	NYSE	MS	Thu, Apr 21, 2011	26.72	27.38	26.42	26.48
1326	NYSE	MS	Wed, Apr 20, 2011	26.43	26.88	25.90	26.04
1325	NYSE	MS	Tue, Apr 19, 2011	26.67	26.73	26.00	26.10
1324	NYSE	MS	Mon, Apr 18, 2011	26.65	26.68	26.24	26.55
1323	NYSE	MS	Fri, Apr 15, 2011	26.88	27.16	26.78	26.98
1322	NYSE	MS	Thu, Apr 14, 2011	26.63	26.82	26.36	26.79
1321	NYSE	MS	Wed, Apr 13, 2011	27.24	27.34	26.59	26.79
1320	NYSE	MS	Tue, Apr 12, 2011	26.57	26.88	26.45	26.81
1319	NYSE	MS	Mon, Apr 11, 2011	27.30	27.46	26.87	26.91
1318	NYSE	MS	Fri, Apr 8, 2011	27.83	27.83	27.12	27.25
1317	NYSE	MS	Thu, Apr 7, 2011	27.80	28.24	27.60	27.62
1316	NYSE	MS	Wed, Apr 6, 2011	27.31	27.87	27.11	27.76
1315	NYSE	MS	Tue, Apr 5, 2011	27.10	27.23	26.99	27.18
1314	NYSE	MS	Mon, Apr 4, 2011	27.59	27.60	27.03	27.10
1313	NYSE	MS	Fri, Apr 1, 2011	27.43	27.48	27.17	27.26
1312	NYSE	MS	Thu, Mar 31, 2011	27.09	27.59	27.05	27.32
1311	NYSE	MS	Wed, Mar 30, 2011	27.34	27.37	27.01	27.23
1310	NYSE	MS	Tue, Mar 29, 2011	27.15	27.25	26.92	27.23
1309	NYSE	MS	Mon, Mar 28, 2011	27.15	27.46	27.13	27.18
1308	NYSE	MS	Fri, Mar 25, 2011	27.67	27.70	27.08	27.13
1307	NYSE	MS	Thu, Mar 24, 2011	27.65	27.72	27.37	27.61
1306	NYSE	MS	Wed, Mar 23, 2011	27.51	27.64	27.10	27.57
1305	NYSE	MS	Tue, Mar 22, 2011	27.82	28.20	27.74	27.76
1304	NYSE	MS	Mon, Mar 21, 2011	27.82	27.98	27.67	27.79
1303	NYSE	MS	Fri, Mar 18, 2011	27.47	27.87	27.26	27.43
1302	NYSE	MS	Thu, Mar 17, 2011	27.48	27.59	27.05	27.45
1301	NYSE	MS	Wed, Mar 16, 2011	27.68	27.76	26.70	27.11
1300	NYSE	MS	Tue, Mar 15, 2011	27.28	27.86	26.98	27.65
1299	NYSE	MS	Mon, Mar 14, 2011	28.04	28.16	27.67	27.91
1298	NYSE	MS	Fri, Mar 11, 2011	28.04	28.40	28.00	28.34
1297	NYSE	MS	Thu, Mar 10, 2011	28.33	28.43	27.95	28.07
1296	NYSE	MS	Wed, Mar 9, 2011	28.73	28.92	28.48	28.72
1295	NYSE	MS	Tue, Mar 8, 2011	28.43	28.97	28.32	28.80
1294	NYSE	MS	Mon, Mar 7, 2011	28.52	28.67	28.05	28.32
1293	NYSE	MS	Fri, Mar 4, 2011	29.05	29.08	28.12	28.44
1292	NYSE	MS	Thu, Mar 3, 2011	29.29	29.56	29.18	29.31
1291	NYSE	MS	Wed, Mar 2, 2011	28.82	29.25	28.66	28.97
1290	NYSE	MS	Tue, Mar 1, 2011	29.69	29.78	28.82	28.82
1289	NYSE	MS	Mon, Feb 28, 2011	29.97	30.04	29.40	29.68
1288	NYSE	MS	Fri, Feb 25, 2011	29.68	30.02	29.57	29.87
1287	NYSE	MS	Thu, Feb 24, 2011	29.54	29.57	28.87	29.49
1286	NYSE	MS	Wed, Feb 23, 2011	29.62	29.96	29.11	29.65
1285	NYSE	MS	Tue, Feb 22, 2011	30.18	30.30	29.42	29.52
1284	NYSE	MS	Fri, Feb 18, 2011	30.70	31.04	30.69	30.99
1283	NYSE	MS	Thu, Feb 17, 2011	30.28	30.75	30.28	30.69
1282	NYSE	MS	Wed, Feb 16, 2011	30.41	30.84	30.40	30.71
1281	NYSE	MS	Tue, Feb 15, 2011	29.83	30.45	29.83	30.32
1280	NYSE	MS	Mon, Feb 14, 2011	29.99	30.15	29.88	29.98
1279	NYSE	MS	Fri, Feb 11, 2011	29.64	30.24	29.54	30.16
1278	NYSE	MS	Thu, Feb 10, 2011	29.92	30.20	29.50	29.73
1277	NYSE	MS	Wed, Feb 9, 2011	30.39	30.44	29.65	30.08
1276	NYSE	MS	Tue, Feb 8, 2011	30.40	30.87	30.28	30.64
1275	NYSE	MS	Mon, Feb 7, 2011	29.99	30.61	29.89	30.42
1274	NYSE	MS	Fri, Feb 4, 2011	29.75	29.86	29.50	29.85
1273	NYSE	MS	Thu, Feb 3, 2011	29.67	29.87	29.10	29.81
1272	NYSE	MS	Wed, Feb 2, 2011	29.80	30.01	29.58	29.66
1271	NYSE	MS	Tue, Feb 1, 2011	29.54	30.07	29.47	29.92
1270	NYSE	MS	Mon, Jan 31, 2011	29.00	29.46	28.75	29.40
1269	NYSE	MS	Fri, Jan 28, 2011	29.70	30.00	28.96	29.04
1268	NYSE	MS	Thu, Jan 27, 2011	28.95	29.88	28.84	29.85
1267	NYSE	MS	Wed, Jan 26, 2011	29.15	29.40	28.79	29.01
1266	NYSE	MS	Tue, Jan 25, 2011	29.46	29.62	28.86	29.34
1265	NYSE	MS	Mon, Jan 24, 2011	29.44	29.99	29.40	29.75
1264	NYSE	MS	Fri, Jan 21, 2011	29.35	30.25	29.31	30.01
1263	NYSE	MS	Thu, Jan 20, 2011	28.33	29.18	27.59	29.02
1262	NYSE	MS	Wed, Jan 19, 2011	28.49	28.50	27.57	27.75
1261	NYSE	MS	Tue, Jan 18, 2011	28.95	28.98	28.50	28.75
1260	NYSE	MS	Fri, Jan 14, 2011	28.21	29.17	28.21	28.98
1259	NYSE	MS	Thu, Jan 13, 2011	28.67	28.75	28.25	28.30
1258	NYSE	MS	Wed, Jan 12, 2011	28.22	28.72	28.13	28.71
1257	NYSE	MS	Tue, Jan 11, 2011	28.31	28.47	27.80	27.96
1256	NYSE	MS	Mon, Jan 10, 2011	28.13	28.15	27.63	28.05
1255	NYSE	MS	Fri, Jan 7, 2011	28.84	28.89	28.00	28.20
1254	NYSE	MS	Thu, Jan 6, 2011	28.85	28.98	28.58	28.80
1253	NYSE	MS	Wed, Jan 5, 2011	28.36	28.83	28.30	28.83
1252	NYSE	MS	Tue, Jan 4, 2011	28.46	28.50	28.00	28.47
1251	NYSE	MS	Mon, Jan 3, 2011	27.63	28.57	27.48	28.23
1250	NYSE	MS	Fri, Dec 31, 2010	27.22	27.34	27.12	27.21
1249	NYSE	MS	Thu, Dec 30, 2010	27.27	27.45	27.08	27.33
1248	NYSE	MS	Wed, Dec 29, 2010	27.46	27.58	27.23	27.28
1247	NYSE	MS	Tue, Dec 28, 2010	27.60	27.77	27.47	27.66
1246	NYSE	MS	Mon, Dec 27, 2010	27.25	27.54	27.14	27.51
1245	NYSE	MS	Thu, Dec 23, 2010	27.36	27.49	27.21	27.41
1244	NYSE	MS	Wed, Dec 22, 2010	26.95	27.43	26.82	27.40
1243	NYSE	MS	Tue, Dec 21, 2010	26.39	26.96	26.20	26.86
1242	NYSE	MS	Mon, Dec 20, 2010	26.27	26.40	26.15	26.26
1241	NYSE	MS	Fri, Dec 17, 2010	25.87	26.52	25.56	26.24
1240	NYSE	MS	Thu, Dec 16, 2010	26.19	26.38	25.89	26.01
1239	NYSE	MS	Wed, Dec 15, 2010	26.50	26.70	26.07	26.20
1238	NYSE	MS	Tue, Dec 14, 2010	26.83	27.05	26.55	26.63
1237	NYSE	MS	Mon, Dec 13, 2010	27.15	27.19	26.90	26.94
1236	NYSE	MS	Fri, Dec 10, 2010	26.70	27.04	26.52	26.95
1235	NYSE	MS	Thu, Dec 9, 2010	26.53	26.71	26.18	26.71
1234	NYSE	MS	Wed, Dec 8, 2010	25.68	26.66	25.66	26.47
1233	NYSE	MS	Tue, Dec 7, 2010	25.91	26.26	25.64	25.66
1232	NYSE	MS	Mon, Dec 6, 2010	25.52	25.80	25.42	25.54
1231	NYSE	MS	Fri, Dec 3, 2010	25.35	25.73	25.20	25.64
1230	NYSE	MS	Thu, Dec 2, 2010	25.07	26.05	25.00	25.61
1229	NYSE	MS	Wed, Dec 1, 2010	24.82	25.11	24.73	24.92
1228	NYSE	MS	Tue, Nov 30, 2010	24.55	24.77	24.37	24.46
1227	NYSE	MS	Mon, Nov 29, 2010	24.57	25.00	24.42	24.92
1226	NYSE	MS	Fri, Nov 26, 2010	24.83	24.88	24.68	24.70
1225	NYSE	MS	Wed, Nov 24, 2010	24.89	25.17	24.77	25.15
1224	NYSE	MS	Tue, Nov 23, 2010	24.76	24.99	24.65	24.66
1223	NYSE	MS	Mon, Nov 22, 2010	25.37	25.39	24.69	25.06
1222	NYSE	MS	Fri, Nov 19, 2010	25.48	25.84	25.45	25.62
1221	NYSE	MS	Thu, Nov 18, 2010	25.52	26.16	25.49	25.57
1220	NYSE	MS	Wed, Nov 17, 2010	25.63	25.70	25.02	25.09
1219	NYSE	MS	Tue, Nov 16, 2010	25.81	25.95	25.51	25.63
1218	NYSE	MS	Mon, Nov 15, 2010	25.74	26.49	25.65	26.00
1217	NYSE	MS	Fri, Nov 12, 2010	26.15	26.24	25.48	25.57
1216	NYSE	MS	Thu, Nov 11, 2010	26.38	26.73	26.12	26.31
1215	NYSE	MS	Wed, Nov 10, 2010	26.11	26.65	25.88	26.55
1214	NYSE	MS	Tue, Nov 9, 2010	27.01	27.21	26.22	26.32
1213	NYSE	MS	Mon, Nov 8, 2010	27.00	27.29	26.60	27.21
1212	NYSE	MS	Fri, Nov 5, 2010	26.47	27.36	26.26	27.28
1211	NYSE	MS	Thu, Nov 4, 2010	25.78	26.50	25.70	26.37
1210	NYSE	MS	Wed, Nov 3, 2010	24.72	25.40	24.65	25.40
1209	NYSE	MS	Tue, Nov 2, 2010	24.86	24.97	24.57	24.61
1208	NYSE	MS	Mon, Nov 1, 2010	24.95	25.04	24.49	24.68
1207	NYSE	MS	Fri, Oct 29, 2010	24.91	25.12	24.77	24.87
1206	NYSE	MS	Thu, Oct 28, 2010	24.51	24.98	24.30	24.86
1205	NYSE	MS	Wed, Oct 27, 2010	23.98	24.44	23.95	24.40
1204	NYSE	MS	Tue, Oct 26, 2010	24.18	24.59	24.10	24.19
1203	NYSE	MS	Mon, Oct 25, 2010	24.69	24.79	24.35	24.38
1202	NYSE	MS	Fri, Oct 22, 2010	24.61	24.89	24.32	24.52
1201	NYSE	MS	Thu, Oct 21, 2010	25.16	25.20	24.50	24.60
1200	NYSE	MS	Wed, Oct 20, 2010	25.00	25.75	24.26	25.38
1199	NYSE	MS	Tue, Oct 19, 2010	25.31	26.06	25.20	25.39
1198	NYSE	MS	Mon, Oct 18, 2010	24.93	25.60	24.82	25.40
1197	NYSE	MS	Fri, Oct 15, 2010	25.61	25.61	24.87	25.02
1196	NYSE	MS	Thu, Oct 14, 2010	25.83	25.90	25.03	25.44
1195	NYSE	MS	Wed, Oct 13, 2010	26.18	26.23	25.68	25.94
1194	NYSE	MS	Tue, Oct 12, 2010	25.09	26.06	25.06	25.93
1193	NYSE	MS	Mon, Oct 11, 2010	25.28	25.35	25.05	25.15
1192	NYSE	MS	Fri, Oct 8, 2010	25.08	25.42	25.00	25.32
1191	NYSE	MS	Thu, Oct 7, 2010	25.61	25.68	25.01	25.07
1190	NYSE	MS	Wed, Oct 6, 2010	25.51	25.85	25.28	25.38
1189	NYSE	MS	Tue, Oct 5, 2010	25.03	25.84	24.76	25.47
1188	NYSE	MS	Mon, Oct 4, 2010	24.96	25.22	24.55	24.71
1187	NYSE	MS	Fri, Oct 1, 2010	24.93	25.20	24.68	25.02
1186	NYSE	MS	Thu, Sep 30, 2010	24.69	25.20	24.56	24.68
1185	NYSE	MS	Wed, Sep 29, 2010	24.43	24.61	24.18	24.48
1184	NYSE	MS	Tue, Sep 28, 2010	24.98	24.99	24.35	24.50
1183	NYSE	MS	Mon, Sep 27, 2010	25.10	25.18	24.80	24.87
1182	NYSE	MS	Fri, Sep 24, 2010	25.01	25.23	24.75	25.15
1181	NYSE	MS	Thu, Sep 23, 2010	24.77	25.33	24.66	24.74
1180	NYSE	MS	Wed, Sep 22, 2010	25.78	26.01	24.85	24.95
1179	NYSE	MS	Tue, Sep 21, 2010	26.88	27.05	26.01	26.06
1178	NYSE	MS	Mon, Sep 20, 2010	26.53	26.94	26.18	26.84
1177	NYSE	MS	Fri, Sep 17, 2010	26.96	27.00	26.40	26.47
1176	NYSE	MS	Thu, Sep 16, 2010	27.08	27.09	26.71	26.78
1175	NYSE	MS	Wed, Sep 15, 2010	27.30	27.36	26.88	27.24
1174	NYSE	MS	Tue, Sep 14, 2010	27.71	27.79	27.24	27.52
1173	NYSE	MS	Mon, Sep 13, 2010	27.59	27.80	27.51	27.77
1172	NYSE	MS	Fri, Sep 10, 2010	27.03	27.27	26.84	27.19
1171	NYSE	MS	Thu, Sep 9, 2010	26.54	27.20	26.40	27.01
1170	NYSE	MS	Wed, Sep 8, 2010	25.82	26.23	25.78	25.97
1169	NYSE	MS	Tue, Sep 7, 2010	26.40	26.47	25.65	25.67
1168	NYSE	MS	Fri, Sep 3, 2010	26.04	26.81	26.00	26.66
1167	NYSE	MS	Thu, Sep 2, 2010	25.32	25.69	25.18	25.68
1166	NYSE	MS	Wed, Sep 1, 2010	25.05	25.43	24.81	25.41
1165	NYSE	MS	Tue, Aug 31, 2010	24.39	24.81	24.24	24.69
1164	NYSE	MS	Mon, Aug 30, 2010	24.88	25.05	24.42	24.43
1163	NYSE	MS	Fri, Aug 27, 2010	24.81	25.06	24.39	25.03
1162	NYSE	MS	Thu, Aug 26, 2010	25.18	25.18	24.42	24.63
1161	NYSE	MS	Wed, Aug 25, 2010	24.89	25.23	24.79	25.10
1160	NYSE	MS	Tue, Aug 24, 2010	25.31	25.42	25.07	25.13
1159	NYSE	MS	Mon, Aug 23, 2010	26.11	26.17	25.57	25.72
1158	NYSE	MS	Fri, Aug 20, 2010	25.93	26.01	25.45	25.92
1157	NYSE	MS	Thu, Aug 19, 2010	26.15	26.41	25.71	25.99
1156	NYSE	MS	Wed, Aug 18, 2010	26.14	26.56	26.00	26.26
1155	NYSE	MS	Tue, Aug 17, 2010	25.98	26.54	25.83	26.20
1154	NYSE	MS	Mon, Aug 16, 2010	25.77	26.10	25.56	25.70
1153	NYSE	MS	Fri, Aug 13, 2010	26.05	26.18	25.85	25.90
1152	NYSE	MS	Thu, Aug 12, 2010	26.11	26.44	26.03	26.12
1151	NYSE	MS	Wed, Aug 11, 2010	26.84	27.07	26.39	26.43
1150	NYSE	MS	Tue, Aug 10, 2010	27.15	27.60	27.09	27.33
1149	NYSE	MS	Mon, Aug 9, 2010	27.80	27.83	27.30	27.45
1148	NYSE	MS	Fri, Aug 6, 2010	27.56	27.75	27.17	27.65
1147	NYSE	MS	Thu, Aug 5, 2010	27.58	27.87	27.45	27.84
1146	NYSE	MS	Wed, Aug 4, 2010	27.58	28.05	27.46	27.87
1145	NYSE	MS	Tue, Aug 3, 2010	27.56	27.64	27.38	27.49
1144	NYSE	MS	Mon, Aug 2, 2010	27.43	27.70	27.12	27.68
1143	NYSE	MS	Fri, Jul 30, 2010	26.72	27.31	26.61	26.99
1142	NYSE	MS	Thu, Jul 29, 2010	27.14	27.46	26.76	26.99
1141	NYSE	MS	Wed, Jul 28, 2010	26.94	27.36	26.94	27.01
1140	NYSE	MS	Tue, Jul 27, 2010	27.29	27.49	26.98	27.00
1139	NYSE	MS	Mon, Jul 26, 2010	26.98	27.20	26.67	27.00
1138	NYSE	MS	Fri, Jul 23, 2010	26.70	27.15	26.44	26.89
1137	NYSE	MS	Thu, Jul 22, 2010	27.10	27.31	26.44	26.79
1136	NYSE	MS	Wed, Jul 21, 2010	27.13	27.89	26.69	26.80
1135	NYSE	MS	Tue, Jul 20, 2010	24.13	25.28	24.01	25.22
1134	NYSE	MS	Mon, Jul 19, 2010	24.75	24.99	24.36	24.78
1133	NYSE	MS	Fri, Jul 16, 2010	25.17	25.36	24.50	24.74
1132	NYSE	MS	Thu, Jul 15, 2010	25.56	25.71	24.79	25.59
1131	NYSE	MS	Wed, Jul 14, 2010	25.45	25.62	25.09	25.54
1130	NYSE	MS	Tue, Jul 13, 2010	24.92	25.76	24.92	25.66
1129	NYSE	MS	Mon, Jul 12, 2010	24.62	24.67	24.19	24.56
1128	NYSE	MS	Fri, Jul 9, 2010	24.11	24.74	24.04	24.70
1127	NYSE	MS	Thu, Jul 8, 2010	24.28	24.45	23.86	24.20
1126	NYSE	MS	Wed, Jul 7, 2010	23.09	24.03	23.06	23.95
1125	NYSE	MS	Tue, Jul 6, 2010	23.25	23.42	22.71	22.97
1124	NYSE	MS	Fri, Jul 2, 2010	23.31	23.34	22.64	22.83
1123	NYSE	MS	Thu, Jul 1, 2010	23.21	23.37	22.40	23.09
1122	NYSE	MS	Wed, Jun 30, 2010	23.47	23.80	23.14	23.21
1121	NYSE	MS	Tue, Jun 29, 2010	24.02	24.04	23.27	23.45
1120	NYSE	MS	Mon, Jun 28, 2010	25.01	25.05	24.41	24.52
1119	NYSE	MS	Fri, Jun 25, 2010	24.65	25.23	24.40	25.01
1118	NYSE	MS	Thu, Jun 24, 2010	24.88	24.95	24.19	24.26
1117	NYSE	MS	Wed, Jun 23, 2010	25.14	25.41	24.93	25.03
1116	NYSE	MS	Tue, Jun 22, 2010	25.61	25.92	25.15	25.18
1115	NYSE	MS	Mon, Jun 21, 2010	26.02	26.15	25.53	25.61
1114	NYSE	MS	Fri, Jun 18, 2010	25.42	25.76	25.20	25.70
1113	NYSE	MS	Thu, Jun 17, 2010	25.86	25.89	25.19	25.32
1112	NYSE	MS	Wed, Jun 16, 2010	25.77	25.87	25.45	25.77
1111	NYSE	MS	Tue, Jun 15, 2010	25.53	26.00	25.16	25.95
1110	NYSE	MS	Mon, Jun 14, 2010	26.24	26.25	25.30	25.33
1109	NYSE	MS	Fri, Jun 11, 2010	25.25	26.07	25.21	26.00
1108	NYSE	MS	Thu, Jun 10, 2010	25.48	25.71	25.00	25.59
1107	NYSE	MS	Wed, Jun 9, 2010	25.75	25.87	24.94	25.13
1106	NYSE	MS	Tue, Jun 8, 2010	25.45	25.68	24.77	25.59
1105	NYSE	MS	Mon, Jun 7, 2010	26.16	26.35	25.23	25.29
1104	NYSE	MS	Fri, Jun 4, 2010	26.25	26.65	25.94	25.99
1103	NYSE	MS	Thu, Jun 3, 2010	27.30	27.39	26.57	26.85
1102	NYSE	MS	Wed, Jun 2, 2010	26.38	27.21	26.17	27.18
1101	NYSE	MS	Tue, Jun 1, 2010	26.79	27.21	26.08	26.13
1100	NYSE	MS	Fri, May 28, 2010	27.57	27.75	26.83	27.11
1099	NYSE	MS	Thu, May 27, 2010	27.01	27.70	26.72	27.66
1098	NYSE	MS	Wed, May 26, 2010	26.59	27.08	26.50	26.53
1097	NYSE	MS	Tue, May 25, 2010	24.85	26.15	24.76	26.11
1096	NYSE	MS	Mon, May 24, 2010	27.31	27.31	25.71	25.75
1095	NYSE	MS	Fri, May 21, 2010	25.08	27.27	25.02	27.11
1094	NYSE	MS	Thu, May 20, 2010	26.40	26.59	25.64	25.64
1093	NYSE	MS	Wed, May 19, 2010	26.59	27.25	26.41	27.04
1092	NYSE	MS	Tue, May 18, 2010	27.44	27.44	26.46	26.73
1091	NYSE	MS	Mon, May 17, 2010	27.04	27.26	26.51	27.11
1090	NYSE	MS	Fri, May 14, 2010	27.20	27.25	26.76	27.08
1089	NYSE	MS	Thu, May 13, 2010	28.07	28.36	27.61	27.62
1088	NYSE	MS	Wed, May 12, 2010	27.34	27.90	26.86	27.80
1087	NYSE	MS	Tue, May 11, 2010	28.39	28.99	28.18	28.38
1086	NYSE	MS	Mon, May 10, 2010	29.03	29.43	28.32	28.86
1085	NYSE	MS	Fri, May 7, 2010	27.83	28.24	26.96	27.75
1084	NYSE	MS	Thu, May 6, 2010	29.00	29.27	26.31	27.64
1083	NYSE	MS	Wed, May 5, 2010	28.97	29.60	28.75	29.29
1082	NYSE	MS	Tue, May 4, 2010	30.05	30.05	29.33	29.49
1081	NYSE	MS	Mon, May 3, 2010	30.25	30.60	29.80	30.43
1080	NYSE	MS	Fri, Apr 30, 2010	30.99	31.08	30.20	30.22
1079	NYSE	MS	Thu, Apr 29, 2010	30.65	31.76	30.43	31.31
1078	NYSE	MS	Wed, Apr 28, 2010	30.27	30.90	29.95	30.33
1077	NYSE	MS	Tue, Apr 27, 2010	30.61	31.23	29.76	29.93
1076	NYSE	MS	Mon, Apr 26, 2010	31.88	31.96	30.76	30.94
1075	NYSE	MS	Fri, Apr 23, 2010	31.97	32.16	31.62	31.94
1074	NYSE	MS	Thu, Apr 22, 2010	31.14	32.10	30.89	31.90
1073	NYSE	MS	Wed, Apr 21, 2010	31.38	32.29	31.09	31.68
1072	NYSE	MS	Tue, Apr 20, 2010	29.83	30.52	29.44	30.45
1071	NYSE	MS	Mon, Apr 19, 2010	28.90	29.89	28.76	29.56
1070	NYSE	MS	Fri, Apr 16, 2010	30.75	30.79	28.67	29.16
1069	NYSE	MS	Thu, Apr 15, 2010	31.11	31.21	30.73	30.88
1068	NYSE	MS	Wed, Apr 14, 2010	30.95	31.45	30.50	31.14
1067	NYSE	MS	Tue, Apr 13, 2010	30.83	30.99	30.40	30.48
1066	NYSE	MS	Mon, Apr 12, 2010	31.14	31.31	30.75	30.93
1065	NYSE	MS	Fri, Apr 9, 2010	31.10	31.45	30.75	30.98
1064	NYSE	MS	Thu, Apr 8, 2010	29.90	30.95	29.73	30.88
1063	NYSE	MS	Wed, Apr 7, 2010	29.31	30.37	29.25	30.02
1062	NYSE	MS	Tue, Apr 6, 2010	29.25	29.62	28.96	29.36
1061	NYSE	MS	Mon, Apr 5, 2010	29.28	29.49	29.13	29.29
1060	NYSE	MS	Thu, Apr 1, 2010	29.46	29.87	29.09	29.20
1059	NYSE	MS	Wed, Mar 31, 2010	28.95	29.51	28.80	29.29
1058	NYSE	MS	Tue, Mar 30, 2010	29.31	29.46	28.82	29.21
1057	NYSE	MS	Mon, Mar 29, 2010	29.28	29.60	29.00	29.43
1056	NYSE	MS	Fri, Mar 26, 2010	29.08	29.22	28.58	28.85
1055	NYSE	MS	Thu, Mar 25, 2010	29.54	29.79	28.87	28.91
1054	NYSE	MS	Wed, Mar 24, 2010	29.42	29.68	29.26	29.37
1053	NYSE	MS	Tue, Mar 23, 2010	29.63	29.74	29.35	29.53
1052	NYSE	MS	Mon, Mar 22, 2010	29.30	29.74	29.08	29.60
1051	NYSE	MS	Fri, Mar 19, 2010	30.14	30.21	29.50	29.63
1050	NYSE	MS	Thu, Mar 18, 2010	30.20	30.36	29.70	30.08
1049	NYSE	MS	Wed, Mar 17, 2010	30.53	30.67	30.06	30.28
1048	NYSE	MS	Tue, Mar 16, 2010	29.74	30.42	29.54	30.31
1047	NYSE	MS	Mon, Mar 15, 2010	29.77	30.00	29.28	29.64
1046	NYSE	MS	Fri, Mar 12, 2010	30.15	30.79	29.83	29.91
1045	NYSE	MS	Thu, Mar 11, 2010	29.93	30.12	29.63	30.02
1044	NYSE	MS	Wed, Mar 10, 2010	29.22	30.30	28.83	29.97
1043	NYSE	MS	Tue, Mar 9, 2010	29.45	29.51	28.96	29.05
1042	NYSE	MS	Mon, Mar 8, 2010	29.52	29.74	29.33	29.58
1041	NYSE	MS	Fri, Mar 5, 2010	29.53	29.75	29.27	29.41
1040	NYSE	MS	Thu, Mar 4, 2010	28.39	29.28	28.39	29.20
1039	NYSE	MS	Wed, Mar 3, 2010	28.64	28.85	28.29	28.32
1038	NYSE	MS	Tue, Mar 2, 2010	28.38	28.92	28.33	28.70
1037	NYSE	MS	Mon, Mar 1, 2010	28.30	28.64	28.11	28.19
1036	NYSE	MS	Fri, Feb 26, 2010	27.73	28.41	27.60	28.18
1035	NYSE	MS	Thu, Feb 25, 2010	27.31	27.83	27.10	27.74
1034	NYSE	MS	Wed, Feb 24, 2010	27.27	27.98	27.09	27.83
1033	NYSE	MS	Tue, Feb 23, 2010	27.64	28.42	27.10	27.15
1032	NYSE	MS	Mon, Feb 22, 2010	27.52	27.87	27.31	27.71
1031	NYSE	MS	Fri, Feb 19, 2010	27.10	27.50	26.92	27.41
1030	NYSE	MS	Thu, Feb 18, 2010	27.23	27.49	27.00	27.26
1029	NYSE	MS	Wed, Feb 17, 2010	27.87	27.96	27.23	27.39
1028	NYSE	MS	Tue, Feb 16, 2010	27.45	27.93	27.36	27.82
1027	NYSE	MS	Fri, Feb 12, 2010	26.61	27.30	26.45	27.16
1026	NYSE	MS	Thu, Feb 11, 2010	27.40	27.53	26.88	27.12
1025	NYSE	MS	Wed, Feb 10, 2010	27.08	27.75	27.03	27.51
1024	NYSE	MS	Tue, Feb 9, 2010	26.86	27.30	26.59	27.13
1023	NYSE	MS	Mon, Feb 8, 2010	27.09	27.54	26.38	26.60
1022	NYSE	MS	Fri, Feb 5, 2010	26.58	27.29	26.15	27.26
1021	NYSE	MS	Thu, Feb 4, 2010	27.61	27.65	26.50	26.63
1020	NYSE	MS	Wed, Feb 3, 2010	28.16	28.43	27.69	27.89
1019	NYSE	MS	Tue, Feb 2, 2010	27.60	28.21	27.51	28.06
1018	NYSE	MS	Mon, Feb 1, 2010	26.95	28.00	26.92	27.56
1017	NYSE	MS	Fri, Jan 29, 2010	27.83	27.85	26.65	26.78
1016	NYSE	MS	Thu, Jan 28, 2010	28.20	28.25	27.12	27.49
1015	NYSE	MS	Wed, Jan 27, 2010	27.34	28.11	26.91	27.95
1014	NYSE	MS	Tue, Jan 26, 2010	27.68	28.29	27.21	27.33
1013	NYSE	MS	Mon, Jan 25, 2010	28.22	28.52	27.36	27.74
1012	NYSE	MS	Fri, Jan 22, 2010	28.65	29.18	27.42	27.80
1011	NYSE	MS	Thu, Jan 21, 2010	30.29	30.55	28.24	29.34
1010	NYSE	MS	Wed, Jan 20, 2010	30.76	31.24	30.35	30.63
1009	NYSE	MS	Tue, Jan 19, 2010	30.48	31.26	30.33	31.16
1008	NYSE	MS	Fri, Jan 15, 2010	30.97	31.09	29.98	30.38
1007	NYSE	MS	Thu, Jan 14, 2010	31.10	31.30	30.35	31.20
1006	NYSE	MS	Wed, Jan 13, 2010	31.09	32.00	30.71	31.26
1005	NYSE	MS	Tue, Jan 12, 2010	31.63	31.86	30.99	31.13
1004	NYSE	MS	Mon, Jan 11, 2010	32.39	32.46	31.76	32.04
1003	NYSE	MS	Fri, Jan 8, 2010	32.60	32.82	31.98	32.25
1002	NYSE	MS	Thu, Jan 7, 2010	32.46	33.27	32.27	32.92
1001	NYSE	MS	Wed, Jan 6, 2010	31.97	32.59	31.79	32.45
1000	NYSE	MS	Tue, Jan 5, 2010	31.01	32.13	30.93	32.04
999	NYSE	MS	Mon, Jan 4, 2010	30.70	31.97	30.63	30.91
998	NYSE	MS	Thu, Dec 31, 2009	29.49	29.77	29.44	29.60
997	NYSE	MS	Wed, Dec 30, 2009	29.23	29.55	29.20	29.49
996	NYSE	MS	Tue, Dec 29, 2009	29.51	29.63	29.15	29.43
995	NYSE	MS	Mon, Dec 28, 2009	29.61	29.71	29.25	29.29
994	NYSE	MS	Thu, Dec 24, 2009	29.50	29.63	29.45	29.60
993	NYSE	MS	Wed, Dec 23, 2009	29.67	29.75	29.30	29.41
992	NYSE	MS	Tue, Dec 22, 2009	29.83	29.97	29.38	29.60
991	NYSE	MS	Mon, Dec 21, 2009	29.41	29.78	29.34	29.66
990	NYSE	MS	Fri, Dec 18, 2009	29.24	29.35	28.81	29.21
989	NYSE	MS	Thu, Dec 17, 2009	29.99	30.20	29.05	29.12
988	NYSE	MS	Wed, Dec 16, 2009	30.09	30.45	29.96	30.34
987	NYSE	MS	Tue, Dec 15, 2009	29.95	30.14	29.63	29.85
986	NYSE	MS	Mon, Dec 14, 2009	29.99	30.33	29.57	30.17
985	NYSE	MS	Fri, Dec 11, 2009	30.20	30.35	29.68	29.78
984	NYSE	MS	Thu, Dec 10, 2009	30.43	30.47	29.91	30.23
983	NYSE	MS	Wed, Dec 9, 2009	30.31	30.53	29.83	30.35
982	NYSE	MS	Tue, Dec 8, 2009	30.09	30.58	29.91	30.15
981	NYSE	MS	Mon, Dec 7, 2009	30.79	31.18	30.22	30.38
980	NYSE	MS	Fri, Dec 4, 2009	30.85	31.04	30.26	30.97
979	NYSE	MS	Thu, Dec 3, 2009	30.91	31.30	30.16	30.20
978	NYSE	MS	Wed, Dec 2, 2009	31.35	31.42	30.52	30.60
977	NYSE	MS	Tue, Dec 1, 2009	31.77	31.97	31.40	31.52
976	NYSE	MS	Mon, Nov 30, 2009	30.70	31.67	30.53	31.58
975	NYSE	MS	Fri, Nov 27, 2009	30.34	30.96	29.99	30.51
974	NYSE	MS	Wed, Nov 25, 2009	32.19	32.19	31.27	31.42
973	NYSE	MS	Tue, Nov 24, 2009	32.64	32.65	32.02	32.12
972	NYSE	MS	Mon, Nov 23, 2009	32.55	33.03	32.43	32.62
971	NYSE	MS	Fri, Nov 20, 2009	32.42	32.80	32.06	32.10
970	NYSE	MS	Thu, Nov 19, 2009	33.01	33.09	32.17	32.31
969	NYSE	MS	Wed, Nov 18, 2009	33.46	33.66	32.87	33.33
968	NYSE	MS	Tue, Nov 17, 2009	34.10	34.13	33.24	33.47
967	NYSE	MS	Mon, Nov 16, 2009	33.33	34.55	33.23	34.23
966	NYSE	MS	Fri, Nov 13, 2009	33.13	33.20	32.70	33.09
965	NYSE	MS	Thu, Nov 12, 2009	33.64	33.75	32.94	33.01
964	NYSE	MS	Wed, Nov 11, 2009	33.99	34.45	33.40	33.75
963	NYSE	MS	Tue, Nov 10, 2009	33.81	33.95	33.40	33.70
962	NYSE	MS	Mon, Nov 9, 2009	32.86	34.07	32.82	33.95
961	NYSE	MS	Fri, Nov 6, 2009	31.93	32.62	31.81	32.60
960	NYSE	MS	Thu, Nov 5, 2009	31.79	32.47	31.25	32.42
959	NYSE	MS	Wed, Nov 4, 2009	32.74	32.82	31.30	31.48
958	NYSE	MS	Tue, Nov 3, 2009	31.34	32.30	31.25	32.14
957	NYSE	MS	Mon, Nov 2, 2009	32.13	32.60	30.92	31.98
956	NYSE	MS	Fri, Oct 30, 2009	33.14	33.48	31.70	32.12
955	NYSE	MS	Thu, Oct 29, 2009	33.06	33.78	32.73	33.67
954	NYSE	MS	Wed, Oct 28, 2009	34.01	34.20	32.15	32.31
953	NYSE	MS	Tue, Oct 27, 2009	34.70	35.00	33.78	34.11
952	NYSE	MS	Mon, Oct 26, 2009	35.03	35.78	34.56	34.80
951	NYSE	MS	Fri, Oct 23, 2009	35.69	35.77	34.76	35.00
950	NYSE	MS	Thu, Oct 22, 2009	34.15	35.74	33.67	35.74
949	NYSE	MS	Wed, Oct 21, 2009	33.69	35.00	33.58	34.08
948	NYSE	MS	Tue, Oct 20, 2009	33.04	33.57	32.18	32.52
947	NYSE	MS	Mon, Oct 19, 2009	33.13	33.49	32.57	33.11
946	NYSE	MS	Fri, Oct 16, 2009	31.73	33.06	31.70	32.99
945	NYSE	MS	Thu, Oct 15, 2009	31.99	32.74	31.91	32.71
944	NYSE	MS	Wed, Oct 14, 2009	32.06	32.95	31.74	32.83
943	NYSE	MS	Tue, Oct 13, 2009	31.40	31.48	31.02	31.14
942	NYSE	MS	Mon, Oct 12, 2009	31.90	32.17	31.45	31.76
941	NYSE	MS	Fri, Oct 9, 2009	31.95	32.24	31.85	32.09
940	NYSE	MS	Thu, Oct 8, 2009	31.59	32.10	31.39	31.94
939	NYSE	MS	Wed, Oct 7, 2009	30.53	31.18	30.52	31.16
938	NYSE	MS	Tue, Oct 6, 2009	30.05	31.19	30.00	30.79
937	NYSE	MS	Mon, Oct 5, 2009	29.90	29.96	29.38	29.84
936	NYSE	MS	Fri, Oct 2, 2009	29.28	29.90	28.75	29.46
935	NYSE	MS	Thu, Oct 1, 2009	30.67	30.89	29.75	29.87
934	NYSE	MS	Wed, Sep 30, 2009	30.95	31.34	30.56	30.88
933	NYSE	MS	Tue, Sep 29, 2009	31.19	31.55	30.96	31.09
932	NYSE	MS	Mon, Sep 28, 2009	30.86	31.27	30.70	31.25
931	NYSE	MS	Fri, Sep 25, 2009	30.76	30.93	30.00	30.55
930	NYSE	MS	Thu, Sep 24, 2009	31.90	32.21	30.64	30.73
929	NYSE	MS	Wed, Sep 23, 2009	33.15	33.33	31.90	32.03
928	NYSE	MS	Tue, Sep 22, 2009	31.94	32.98	31.85	32.98
927	NYSE	MS	Mon, Sep 21, 2009	30.94	31.94	30.90	31.61
926	NYSE	MS	Fri, Sep 18, 2009	30.94	31.54	30.85	31.38
925	NYSE	MS	Thu, Sep 17, 2009	30.05	31.20	29.99	31.05
924	NYSE	MS	Wed, Sep 16, 2009	28.85	30.18	28.65	30.15
923	NYSE	MS	Tue, Sep 15, 2009	28.85	29.53	28.53	28.74
922	NYSE	MS	Mon, Sep 14, 2009	28.54	28.78	27.97	28.75
921	NYSE	MS	Fri, Sep 11, 2009	28.95	29.39	28.51	28.82
920	NYSE	MS	Thu, Sep 10, 2009	28.59	28.76	28.12	28.64
919	NYSE	MS	Wed, Sep 9, 2009	28.46	28.85	27.90	28.55
918	NYSE	MS	Tue, Sep 8, 2009	28.17	28.20	27.71	27.80
917	NYSE	MS	Fri, Sep 4, 2009	27.77	28.05	27.36	27.65
916	NYSE	MS	Thu, Sep 3, 2009	27.44	27.68	27.19	27.65
915	NYSE	MS	Wed, Sep 2, 2009	27.43	27.97	27.01	27.09
914	NYSE	MS	Tue, Sep 1, 2009	28.83	28.83	27.43	27.45
913	NYSE	MS	Mon, Aug 31, 2009	28.64	28.99	28.21	28.96
912	NYSE	MS	Fri, Aug 28, 2009	30.13	30.20	29.31	29.51
911	NYSE	MS	Thu, Aug 27, 2009	29.58	29.84	29.20	29.84
910	NYSE	MS	Wed, Aug 26, 2009	30.10	30.10	29.36	29.53
909	NYSE	MS	Tue, Aug 25, 2009	29.93	30.55	29.92	30.19
908	NYSE	MS	Mon, Aug 24, 2009	29.92	30.49	29.55	29.65
907	NYSE	MS	Fri, Aug 21, 2009	29.86	29.95	29.00	29.69
906	NYSE	MS	Thu, Aug 20, 2009	28.80	29.45	28.72	29.36
905	NYSE	MS	Wed, Aug 19, 2009	28.25	29.00	28.10	28.83
904	NYSE	MS	Tue, Aug 18, 2009	28.85	29.04	28.51	28.78
903	NYSE	MS	Mon, Aug 17, 2009	28.92	29.20	28.51	28.54
902	NYSE	MS	Fri, Aug 14, 2009	29.87	29.92	29.26	29.79
901	NYSE	MS	Thu, Aug 13, 2009	30.42	30.43	29.31	29.88
900	NYSE	MS	Wed, Aug 12, 2009	29.77	30.23	29.61	29.98
899	NYSE	MS	Tue, Aug 11, 2009	30.55	30.75	29.89	29.89
898	NYSE	MS	Mon, Aug 10, 2009	31.17	31.36	30.38	30.83
897	NYSE	MS	Fri, Aug 7, 2009	30.93	31.92	30.55	31.22
896	NYSE	MS	Thu, Aug 6, 2009	31.68	32.00	30.23	30.55
895	NYSE	MS	Wed, Aug 5, 2009	29.93	31.27	29.52	31.05
894	NYSE	MS	Tue, Aug 4, 2009	29.18	30.10	29.04	30.07
893	NYSE	MS	Mon, Aug 3, 2009	28.93	29.35	28.77	29.31
892	NYSE	MS	Fri, Jul 31, 2009	28.40	28.83	28.19	28.50
891	NYSE	MS	Thu, Jul 30, 2009	27.51	28.66	27.43	28.36
890	NYSE	MS	Wed, Jul 29, 2009	26.86	27.20	26.44	27.16
889	NYSE	MS	Tue, Jul 28, 2009	27.64	27.92	27.34	27.43
888	NYSE	MS	Mon, Jul 27, 2009	28.33	28.68	27.82	28.05
887	NYSE	MS	Fri, Jul 24, 2009	28.27	28.39	27.54	28.25
886	NYSE	MS	Thu, Jul 23, 2009	27.56	28.67	27.16	28.54
885	NYSE	MS	Wed, Jul 22, 2009	26.35	27.99	25.88	27.54
884	NYSE	MS	Tue, Jul 21, 2009	28.39	28.40	27.13	27.56
883	NYSE	MS	Mon, Jul 20, 2009	28.45	28.80	28.06	28.34
882	NYSE	MS	Fri, Jul 17, 2009	28.55	28.58	27.52	27.99
881	NYSE	MS	Thu, Jul 16, 2009	28.52	28.71	27.92	28.56
880	NYSE	MS	Wed, Jul 15, 2009	28.46	29.33	27.95	28.80
879	NYSE	MS	Tue, Jul 14, 2009	27.97	28.36	27.30	27.88
878	NYSE	MS	Mon, Jul 13, 2009	26.69	27.94	26.30	27.91
877	NYSE	MS	Fri, Jul 10, 2009	25.65	26.15	25.34	25.94
876	NYSE	MS	Thu, Jul 9, 2009	25.97	26.49	25.71	25.88
875	NYSE	MS	Wed, Jul 8, 2009	26.34	26.40	24.85	25.50
874	NYSE	MS	Tue, Jul 7, 2009	26.90	27.32	26.12	26.15
873	NYSE	MS	Mon, Jul 6, 2009	26.60	26.88	26.25	26.85
872	NYSE	MS	Thu, Jul 2, 2009	27.88	28.05	26.91	26.99
871	NYSE	MS	Wed, Jul 1, 2009	28.58	28.91	27.93	28.36
870	NYSE	MS	Tue, Jun 30, 2009	28.87	29.18	28.20	28.51
869	NYSE	MS	Mon, Jun 29, 2009	28.77	29.29	28.30	29.10
868	NYSE	MS	Fri, Jun 26, 2009	27.81	28.82	27.79	28.62
867	NYSE	MS	Thu, Jun 25, 2009	27.41	28.39	27.12	27.87
866	NYSE	MS	Wed, Jun 24, 2009	27.98	28.47	27.26	27.65
865	NYSE	MS	Tue, Jun 23, 2009	26.78	27.86	26.13	27.70
864	NYSE	MS	Mon, Jun 22, 2009	27.85	28.04	26.63	26.63
863	NYSE	MS	Fri, Jun 19, 2009	28.27	28.37	27.64	28.27
862	NYSE	MS	Thu, Jun 18, 2009	27.54	28.90	27.49	28.03
861	NYSE	MS	Wed, Jun 17, 2009	27.96	28.13	27.04	27.48
860	NYSE	MS	Tue, Jun 16, 2009	28.72	28.88	27.81	28.10
859	NYSE	MS	Mon, Jun 15, 2009	29.30	29.45	28.15	28.40
858	NYSE	MS	Fri, Jun 12, 2009	29.31	29.91	28.90	29.70
857	NYSE	MS	Thu, Jun 11, 2009	29.58	30.15	29.00	29.49
856	NYSE	MS	Wed, Jun 10, 2009	31.17	31.20	28.63	29.26
855	NYSE	MS	Tue, Jun 9, 2009	31.63	31.76	30.51	30.98
854	NYSE	MS	Mon, Jun 8, 2009	30.67	31.67	30.43	31.39
853	NYSE	MS	Fri, Jun 5, 2009	31.78	31.99	30.94	30.97
852	NYSE	MS	Thu, Jun 4, 2009	29.88	31.49	29.88	31.20
851	NYSE	MS	Wed, Jun 3, 2009	29.89	30.17	29.10	29.72
850	NYSE	MS	Tue, Jun 2, 2009	28.27	30.35	28.20	30.09
849	NYSE	MS	Mon, Jun 1, 2009	30.67	31.30	29.67	29.89
848	NYSE	MS	Fri, May 29, 2009	30.09	30.35	29.57	30.32
847	NYSE	MS	Thu, May 28, 2009	28.97	29.54	28.42	29.43
846	NYSE	MS	Wed, May 27, 2009	29.05	30.23	28.60	28.61
845	NYSE	MS	Tue, May 26, 2009	28.06	29.06	27.95	29.02
844	NYSE	MS	Fri, May 22, 2009	28.42	29.09	28.09	28.23
843	NYSE	MS	Thu, May 21, 2009	27.64	28.65	27.53	28.09
842	NYSE	MS	Wed, May 20, 2009	29.50	29.62	27.77	28.00
841	NYSE	MS	Tue, May 19, 2009	28.49	29.86	27.06	28.91
840	NYSE	MS	Mon, May 18, 2009	26.96	28.31	26.69	28.28
839	NYSE	MS	Fri, May 15, 2009	26.59	27.08	25.97	26.13
838	NYSE	MS	Thu, May 14, 2009	25.22	26.77	24.85	26.57
837	NYSE	MS	Wed, May 13, 2009	25.64	26.35	24.89	25.10
836	NYSE	MS	Tue, May 12, 2009	26.63	27.08	25.04	26.42
835	NYSE	MS	Mon, May 11, 2009	27.66	27.94	26.02	26.07
834	NYSE	MS	Fri, May 8, 2009	24.99	28.20	24.73	28.20
833	NYSE	MS	Thu, May 7, 2009	28.74	28.98	26.21	27.14
832	NYSE	MS	Wed, May 6, 2009	27.52	29.05	26.82	28.51
831	NYSE	MS	Tue, May 5, 2009	26.83	27.78	26.56	27.21
830	NYSE	MS	Mon, May 4, 2009	26.24	27.23	25.66	27.02
829	NYSE	MS	Fri, May 1, 2009	23.74	26.48	23.69	25.82
828	NYSE	MS	Thu, Apr 30, 2009	23.78	24.46	23.48	23.64
827	NYSE	MS	Wed, Apr 29, 2009	21.45	23.25	21.26	23.07
826	NYSE	MS	Tue, Apr 28, 2009	20.87	21.78	20.69	21.08
825	NYSE	MS	Mon, Apr 27, 2009	21.60	22.28	21.16	21.26
824	NYSE	MS	Fri, Apr 24, 2009	22.35	22.63	21.32	21.96
823	NYSE	MS	Thu, Apr 23, 2009	22.71	22.96	21.16	21.96
822	NYSE	MS	Wed, Apr 22, 2009	22.65	24.55	22.26	22.44
821	NYSE	MS	Tue, Apr 21, 2009	23.06	25.11	22.63	24.65
820	NYSE	MS	Mon, Apr 20, 2009	24.18	25.20	23.51	23.52
819	NYSE	MS	Fri, Apr 17, 2009	23.87	25.89	23.57	25.00
818	NYSE	MS	Thu, Apr 16, 2009	23.58	24.39	23.19	23.97
817	NYSE	MS	Wed, Apr 15, 2009	23.43	23.73	22.02	23.45
816	NYSE	MS	Tue, Apr 14, 2009	25.54	25.97	23.56	23.67
815	NYSE	MS	Mon, Apr 13, 2009	24.57	27.35	24.50	26.89
814	NYSE	MS	Thu, Apr 9, 2009	24.10	25.37	23.25	25.35
813	NYSE	MS	Wed, Apr 8, 2009	23.77	23.78	22.12	22.69
812	NYSE	MS	Tue, Apr 7, 2009	22.41	24.47	22.40	23.32
811	NYSE	MS	Mon, Apr 6, 2009	23.08	23.50	22.65	23.31
810	NYSE	MS	Fri, Apr 3, 2009	22.60	24.16	22.07	24.06
809	NYSE	MS	Thu, Apr 2, 2009	24.95	25.00	22.95	23.11
808	NYSE	MS	Wed, Apr 1, 2009	22.19	24.20	22.01	23.73
807	NYSE	MS	Tue, Mar 31, 2009	22.70	23.16	21.67	22.77
806	NYSE	MS	Mon, Mar 30, 2009	22.74	23.23	21.80	22.13
805	NYSE	MS	Fri, Mar 27, 2009	25.11	25.88	24.22	24.35
804	NYSE	MS	Thu, Mar 26, 2009	26.36	26.48	25.03	25.65
803	NYSE	MS	Wed, Mar 25, 2009	25.75	26.75	23.86	25.91
802	NYSE	MS	Tue, Mar 24, 2009	23.81	27.27	23.55	25.12
801	NYSE	MS	Mon, Mar 23, 2009	22.13	24.69	21.36	24.43
800	NYSE	MS	Fri, Mar 20, 2009	21.54	22.09	20.01	20.24
799	NYSE	MS	Thu, Mar 19, 2009	24.46	24.80	21.01	21.04
798	NYSE	MS	Wed, Mar 18, 2009	22.77	24.75	22.10	24.19
797	NYSE	MS	Tue, Mar 17, 2009	22.35	23.95	21.77	23.81
796	NYSE	MS	Mon, Mar 16, 2009	25.91	26.25	22.92	23.04
795	NYSE	MS	Fri, Mar 13, 2009	24.71	25.84	23.75	25.43
794	NYSE	MS	Thu, Mar 12, 2009	22.49	24.41	21.90	24.18
793	NYSE	MS	Wed, Mar 11, 2009	22.50	23.83	21.79	22.51
792	NYSE	MS	Tue, Mar 10, 2009	17.80	20.92	17.51	20.84
791	NYSE	MS	Mon, Mar 9, 2009	16.66	17.79	16.12	16.48
790	NYSE	MS	Fri, Mar 6, 2009	18.51	19.34	16.70	17.18
789	NYSE	MS	Thu, Mar 5, 2009	18.86	19.00	17.33	17.98
788	NYSE	MS	Wed, Mar 4, 2009	18.85	20.26	18.49	19.40
787	NYSE	MS	Tue, Mar 3, 2009	18.49	18.64	16.77	18.18
786	NYSE	MS	Mon, Mar 2, 2009	18.86	19.06	17.58	17.95
785	NYSE	MS	Fri, Feb 27, 2009	20.31	20.72	19.36	19.54
784	NYSE	MS	Thu, Feb 26, 2009	22.45	22.80	21.16	21.33
783	NYSE	MS	Wed, Feb 25, 2009	21.95	22.92	21.20	21.76
782	NYSE	MS	Tue, Feb 24, 2009	19.16	22.10	18.89	22.07
781	NYSE	MS	Mon, Feb 23, 2009	20.25	20.44	18.78	18.82
780	NYSE	MS	Fri, Feb 20, 2009	19.15	20.07	18.11	19.43
779	NYSE	MS	Thu, Feb 19, 2009	20.76	21.13	19.87	19.93
778	NYSE	MS	Wed, Feb 18, 2009	20.38	20.56	18.82	20.18
777	NYSE	MS	Tue, Feb 17, 2009	21.67	22.06	19.63	19.76
776	NYSE	MS	Fri, Feb 13, 2009	22.84	23.48	22.20	22.93
775	NYSE	MS	Thu, Feb 12, 2009	22.42	23.26	21.76	22.99
774	NYSE	MS	Wed, Feb 11, 2009	22.00	23.05	21.06	22.91
773	NYSE	MS	Tue, Feb 10, 2009	23.28	23.96	20.51	20.79
772	NYSE	MS	Mon, Feb 9, 2009	22.75	23.95	21.61	23.61
771	NYSE	MS	Fri, Feb 6, 2009	23.76	24.35	22.26	22.87
770	NYSE	MS	Thu, Feb 5, 2009	21.68	24.44	21.52	23.19
769	NYSE	MS	Wed, Feb 4, 2009	21.19	23.28	20.98	22.01
768	NYSE	MS	Tue, Feb 3, 2009	21.17	21.68	20.35	20.94
767	NYSE	MS	Mon, Feb 2, 2009	19.60	21.40	19.28	20.80
766	NYSE	MS	Fri, Jan 30, 2009	21.00	22.27	19.95	20.23
765	NYSE	MS	Thu, Jan 29, 2009	21.75	22.71	21.27	21.38
764	NYSE	MS	Wed, Jan 28, 2009	21.07	23.42	20.77	23.00
763	NYSE	MS	Tue, Jan 27, 2009	19.56	19.98	19.11	19.79
762	NYSE	MS	Mon, Jan 26, 2009	18.93	20.70	18.45	19.08
761	NYSE	MS	Fri, Jan 23, 2009	16.76	18.99	16.32	18.71
760	NYSE	MS	Thu, Jan 22, 2009	16.27	18.65	15.66	17.58
759	NYSE	MS	Wed, Jan 21, 2009	13.93	16.98	13.83	16.86
758	NYSE	MS	Tue, Jan 20, 2009	14.96	15.04	13.10	13.10
757	NYSE	MS	Fri, Jan 16, 2009	16.98	17.20	14.05	15.59
756	NYSE	MS	Thu, Jan 15, 2009	17.10	17.60	15.39	16.26
755	NYSE	MS	Wed, Jan 14, 2009	18.25	18.46	16.96	17.19
754	NYSE	MS	Tue, Jan 13, 2009	18.27	19.58	17.86	18.86
753	NYSE	MS	Mon, Jan 12, 2009	20.08	20.95	18.07	18.79
752	NYSE	MS	Fri, Jan 9, 2009	18.97	19.98	18.69	19.06
751	NYSE	MS	Thu, Jan 8, 2009	17.90	18.98	17.65	18.82
750	NYSE	MS	Wed, Jan 7, 2009	19.07	19.38	17.76	18.10
749	NYSE	MS	Tue, Jan 6, 2009	18.07	19.93	18.00	19.58
748	NYSE	MS	Mon, Jan 5, 2009	16.80	18.36	16.78	17.62
747	NYSE	MS	Fri, Jan 2, 2009	16.01	17.04	15.75	16.99
746	NYSE	MS	Wed, Dec 31, 2008	15.16	16.08	15.03	16.04
745	NYSE	MS	Tue, Dec 30, 2008	15.01	15.31	14.63	15.19
744	NYSE	MS	Mon, Dec 29, 2008	14.87	14.97	14.17	14.90
743	NYSE	MS	Fri, Dec 26, 2008	14.81	14.86	14.35	14.65
742	NYSE	MS	Wed, Dec 24, 2008	14.25	14.75	14.21	14.50
741	NYSE	MS	Tue, Dec 23, 2008	14.73	15.09	14.40	14.44
740	NYSE	MS	Mon, Dec 22, 2008	15.62	15.63	14.54	14.62
739	NYSE	MS	Fri, Dec 19, 2008	16.33	17.29	15.45	15.45
738	NYSE	MS	Thu, Dec 18, 2008	16.82	17.68	16.10	16.23
737	NYSE	MS	Wed, Dec 17, 2008	15.52	17.93	14.80	16.50
736	NYSE	MS	Tue, Dec 16, 2008	14.12	17.26	13.86	16.13
735	NYSE	MS	Mon, Dec 15, 2008	14.05	14.30	13.30	13.64
734	NYSE	MS	Fri, Dec 12, 2008	13.00	13.96	12.65	13.85
733	NYSE	MS	Thu, Dec 11, 2008	14.24	14.50	13.55	13.74
732	NYSE	MS	Wed, Dec 10, 2008	15.35	15.50	14.01	14.60
731	NYSE	MS	Tue, Dec 9, 2008	15.58	16.24	14.91	14.97
730	NYSE	MS	Mon, Dec 8, 2008	16.31	16.91	15.31	16.30
729	NYSE	MS	Fri, Dec 5, 2008	14.58	15.90	13.96	15.72
728	NYSE	MS	Thu, Dec 4, 2008	13.34	15.67	13.10	14.94
727	NYSE	MS	Wed, Dec 3, 2008	11.47	14.10	11.17	13.85
726	NYSE	MS	Tue, Dec 2, 2008	11.51	12.42	10.85	12.04
725	NYSE	MS	Mon, Dec 1, 2008	13.93	14.23	11.35	11.35
724	NYSE	MS	Fri, Nov 28, 2008	14.20	14.98	13.99	14.75
723	NYSE	MS	Wed, Nov 26, 2008	13.55	14.91	13.30	14.50
722	NYSE	MS	Tue, Nov 25, 2008	14.20	15.62	13.43	14.27
721	NYSE	MS	Mon, Nov 24, 2008	10.61	13.62	10.61	13.38
720	NYSE	MS	Fri, Nov 21, 2008	9.70	10.21	8.80	10.05
719	NYSE	MS	Thu, Nov 20, 2008	9.99	11.13	9.00	9.20
718	NYSE	MS	Wed, Nov 19, 2008	11.78	11.88	9.93	10.25
717	NYSE	MS	Tue, Nov 18, 2008	11.28	12.33	11.01	12.03
716	NYSE	MS	Mon, Nov 17, 2008	11.64	12.35	11.01	11.22
715	NYSE	MS	Fri, Nov 14, 2008	12.67	13.19	11.51	12.03
714	NYSE	MS	Thu, Nov 13, 2008	12.34	13.35	10.77	13.21
713	NYSE	MS	Wed, Nov 12, 2008	13.56	13.95	11.94	11.94
712	NYSE	MS	Tue, Nov 11, 2008	14.08	14.44	12.80	14.08
711	NYSE	MS	Mon, Nov 10, 2008	16.66	16.66	14.15	14.58
710	NYSE	MS	Fri, Nov 7, 2008	15.76	16.67	15.12	15.98
709	NYSE	MS	Thu, Nov 6, 2008	16.66	17.44	15.19	15.39
708	NYSE	MS	Wed, Nov 5, 2008	18.87	19.26	16.90	17.06
707	NYSE	MS	Tue, Nov 4, 2008	18.45	19.25	17.65	18.90
706	NYSE	MS	Mon, Nov 3, 2008	17.88	18.80	17.13	18.00
705	NYSE	MS	Fri, Oct 31, 2008	15.85	18.49	15.65	17.47
704	NYSE	MS	Thu, Oct 30, 2008	15.74	16.30	14.92	16.09
703	NYSE	MS	Wed, Oct 29, 2008	15.00	16.54	13.40	14.76
702	NYSE	MS	Tue, Oct 28, 2008	15.01	15.50	10.15	15.20
701	NYSE	MS	Mon, Oct 27, 2008	15.37	16.32	13.73	13.73
700	NYSE	MS	Fri, Oct 24, 2008	15.57	17.08	15.38	16.52
699	NYSE	MS	Thu, Oct 23, 2008	19.21	19.75	17.39	18.08
698	NYSE	MS	Wed, Oct 22, 2008	19.31	20.19	18.13	19.33
697	NYSE	MS	Tue, Oct 21, 2008	20.14	21.48	19.34	20.20
696	NYSE	MS	Mon, Oct 20, 2008	20.17	20.79	19.07	19.77
695	NYSE	MS	Fri, Oct 17, 2008	17.97	20.26	17.52	19.24
694	NYSE	MS	Thu, Oct 16, 2008	18.60	19.25	16.93	18.69
693	NYSE	MS	Wed, Oct 15, 2008	20.23	20.46	17.61	18.13
692	NYSE	MS	Tue, Oct 14, 2008	21.21	24.20	20.55	21.94
691	NYSE	MS	Mon, Oct 13, 2008	15.43	19.06	12.66	18.10
690	NYSE	MS	Fri, Oct 10, 2008	9.19	11.30	6.71	9.68
689	NYSE	MS	Thu, Oct 9, 2008	17.98	18.30	11.95	12.45
688	NYSE	MS	Wed, Oct 8, 2008	16.99	19.47	16.23	16.80
687	NYSE	MS	Tue, Oct 7, 2008	24.28	24.28	14.13	17.65
686	NYSE	MS	Mon, Oct 6, 2008	22.49	24.40	20.17	23.50
685	NYSE	MS	Fri, Oct 3, 2008	24.40	26.73	22.51	23.92
684	NYSE	MS	Thu, Oct 2, 2008	23.91	25.12	23.10	23.21
683	NYSE	MS	Wed, Oct 1, 2008	22.72	24.87	21.76	24.42
682	NYSE	MS	Tue, Sep 30, 2008	22.00	25.36	21.52	23.00
681	NYSE	MS	Mon, Sep 29, 2008	24.76	24.83	19.14	20.99
680	NYSE	MS	Fri, Sep 26, 2008	23.73	27.10	23.52	24.75
679	NYSE	MS	Thu, Sep 25, 2008	25.14	27.94	23.06	27.10
678	NYSE	MS	Wed, Sep 24, 2008	29.00	29.35	23.80	24.79
677	NYSE	MS	Tue, Sep 23, 2008	26.75	28.07	25.36	28.00
676	NYSE	MS	Mon, Sep 22, 2008	30.76	31.65	26.61	27.09
675	NYSE	MS	Fri, Sep 19, 2008	33.25	33.86	24.80	27.21
674	NYSE	MS	Thu, Sep 18, 2008	20.20	24.72	11.70	22.55
673	NYSE	MS	Wed, Sep 17, 2008	22.83	26.12	16.08	21.75
672	NYSE	MS	Tue, Sep 16, 2008	23.89	30.99	23.21	28.70
671	NYSE	MS	Mon, Sep 15, 2008	33.30	35.00	30.73	32.19
670	NYSE	MS	Fri, Sep 12, 2008	37.98	39.90	37.05	37.23
669	NYSE	MS	Thu, Sep 11, 2008	35.92	39.56	35.63	38.71
668	NYSE	MS	Wed, Sep 10, 2008	40.11	40.54	38.08	38.92
667	NYSE	MS	Tue, Sep 9, 2008	42.61	43.20	40.06	40.40
666	NYSE	MS	Mon, Sep 8, 2008	44.24	44.50	41.65	43.27
665	NYSE	MS	Fri, Sep 5, 2008	39.54	41.51	39.54	41.36
664	NYSE	MS	Thu, Sep 4, 2008	41.40	42.37	39.95	40.34
663	NYSE	MS	Wed, Sep 3, 2008	41.07	42.28	40.73	42.17
662	NYSE	MS	Tue, Sep 2, 2008	41.96	43.02	40.53	41.30
661	NYSE	MS	Fri, Aug 29, 2008	40.08	41.29	40.01	40.83
660	NYSE	MS	Thu, Aug 28, 2008	39.50	40.81	39.15	40.60
659	NYSE	MS	Wed, Aug 27, 2008	38.63	39.20	38.01	39.05
658	NYSE	MS	Tue, Aug 26, 2008	38.19	38.80	37.77	38.58
657	NYSE	MS	Mon, Aug 25, 2008	38.31	38.68	37.95	38.22
656	NYSE	MS	Fri, Aug 22, 2008	38.03	39.13	37.86	38.89
655	NYSE	MS	Thu, Aug 21, 2008	36.55	37.54	36.40	37.06
654	NYSE	MS	Wed, Aug 20, 2008	38.41	38.58	36.20	37.40
653	NYSE	MS	Tue, Aug 19, 2008	39.00	39.00	37.40	38.08
652	NYSE	MS	Mon, Aug 18, 2008	40.95	40.95	39.29	39.59
651	NYSE	MS	Fri, Aug 15, 2008	40.70	41.38	40.27	40.88
650	NYSE	MS	Thu, Aug 14, 2008	40.07	40.97	39.59	40.64
649	NYSE	MS	Wed, Aug 13, 2008	42.14	42.33	39.01	40.15
648	NYSE	MS	Tue, Aug 12, 2008	44.28	44.35	41.31	42.50
647	NYSE	MS	Mon, Aug 11, 2008	44.77	46.58	44.31	45.39
646	NYSE	MS	Fri, Aug 8, 2008	42.64	45.76	42.60	45.04
645	NYSE	MS	Thu, Aug 7, 2008	42.37	43.60	42.26	42.66
644	NYSE	MS	Wed, Aug 6, 2008	42.90	43.50	42.29	43.18
643	NYSE	MS	Tue, Aug 5, 2008	41.91	43.74	41.55	43.20
642	NYSE	MS	Mon, Aug 4, 2008	40.56	42.51	40.10	41.48
641	NYSE	MS	Fri, Aug 1, 2008	39.67	41.73	39.15	41.11
640	NYSE	MS	Thu, Jul 31, 2008	38.10	40.24	37.90	39.48
639	NYSE	MS	Wed, Jul 30, 2008	37.13	39.45	37.05	38.60
638	NYSE	MS	Tue, Jul 29, 2008	35.68	36.65	33.95	36.50
637	NYSE	MS	Mon, Jul 28, 2008	36.61	37.50	34.60	34.96
636	NYSE	MS	Fri, Jul 25, 2008	37.31	37.55	35.93	36.75
635	NYSE	MS	Thu, Jul 24, 2008	39.15	39.53	36.69	37.24
634	NYSE	MS	Wed, Jul 23, 2008	38.87	40.35	37.89	39.11
633	NYSE	MS	Tue, Jul 22, 2008	35.84	38.92	35.40	38.67
632	NYSE	MS	Mon, Jul 21, 2008	38.80	39.15	36.00	36.46
631	NYSE	MS	Fri, Jul 18, 2008	39.44	39.77	37.06	38.57
630	NYSE	MS	Thu, Jul 17, 2008	36.10	40.15	35.98	38.32
629	NYSE	MS	Wed, Jul 16, 2008	32.25	35.11	31.02	35.05
628	NYSE	MS	Tue, Jul 15, 2008	31.42	32.58	29.60	31.00
627	NYSE	MS	Mon, Jul 14, 2008	34.32	34.69	31.59	31.75
626	NYSE	MS	Fri, Jul 11, 2008	32.84	34.40	32.38	33.44
625	NYSE	MS	Thu, Jul 10, 2008	33.72	34.84	32.77	33.51
624	NYSE	MS	Wed, Jul 9, 2008	36.48	36.74	33.40	33.99
623	NYSE	MS	Tue, Jul 8, 2008	35.36	36.66	34.11	36.49
622	NYSE	MS	Mon, Jul 7, 2008	36.02	36.49	34.08	35.07
621	NYSE	MS	Thu, Jul 3, 2008	36.03	36.54	35.52	35.91
620	NYSE	MS	Wed, Jul 2, 2008	36.58	37.02	35.75	35.87
619	NYSE	MS	Tue, Jul 1, 2008	35.50	36.92	34.86	36.60
618	NYSE	MS	Mon, Jun 30, 2008	36.49	37.59	35.72	36.07
617	NYSE	MS	Fri, Jun 27, 2008	36.95	37.50	36.07	36.71
616	NYSE	MS	Thu, Jun 26, 2008	37.50	38.18	36.69	36.83
615	NYSE	MS	Wed, Jun 25, 2008	38.99	39.50	37.95	38.18
614	NYSE	MS	Tue, Jun 24, 2008	37.50	39.25	36.66	38.43
613	NYSE	MS	Mon, Jun 23, 2008	38.89	38.89	37.35	37.46
612	NYSE	MS	Fri, Jun 20, 2008	39.73	39.89	38.51	38.68
611	NYSE	MS	Thu, Jun 19, 2008	40.63	40.68	38.59	40.19
610	NYSE	MS	Wed, Jun 18, 2008	37.88	41.70	37.42	40.69
609	NYSE	MS	Tue, Jun 17, 2008	43.10	43.46	39.74	40.59
608	NYSE	MS	Mon, Jun 16, 2008	41.52	43.13	41.27	42.29
607	NYSE	MS	Fri, Jun 13, 2008	38.93	41.05	38.55	41.04
606	NYSE	MS	Thu, Jun 12, 2008	37.76	40.09	37.73	38.38
605	NYSE	MS	Wed, Jun 11, 2008	39.20	39.52	36.90	37.13
604	NYSE	MS	Tue, Jun 10, 2008	38.95	39.86	38.22	39.23
603	NYSE	MS	Mon, Jun 9, 2008	40.94	41.26	38.73	39.39
602	NYSE	MS	Fri, Jun 6, 2008	44.16	44.27	40.67	40.81
601	NYSE	MS	Thu, Jun 5, 2008	43.52	44.81	43.27	44.59
600	NYSE	MS	Wed, Jun 4, 2008	43.00	44.17	42.79	43.36
599	NYSE	MS	Tue, Jun 3, 2008	43.45	43.95	41.57	42.65
598	NYSE	MS	Mon, Jun 2, 2008	44.20	44.54	42.30	43.10
597	NYSE	MS	Fri, May 30, 2008	44.18	44.51	43.77	44.23
596	NYSE	MS	Thu, May 29, 2008	42.61	44.29	42.48	43.78
595	NYSE	MS	Wed, May 28, 2008	42.62	42.77	41.76	42.77
594	NYSE	MS	Tue, May 27, 2008	41.36	42.49	41.12	42.24
593	NYSE	MS	Fri, May 23, 2008	42.66	42.79	41.53	41.83
592	NYSE	MS	Thu, May 22, 2008	42.27	43.64	42.25	42.95
591	NYSE	MS	Wed, May 21, 2008	44.80	44.88	42.54	42.89
590	NYSE	MS	Tue, May 20, 2008	46.20	45.91	44.29	44.80
589	NYSE	MS	Mon, May 19, 2008	47.31	47.75	45.97	46.20
588	NYSE	MS	Fri, May 16, 2008	47.74	47.90	46.66	47.21
587	NYSE	MS	Thu, May 15, 2008	47.10	47.79	46.57	47.71
586	NYSE	MS	Wed, May 14, 2008	46.86	47.78	46.26	46.96
585	NYSE	MS	Tue, May 13, 2008	47.61	47.91	46.42	46.61
584	NYSE	MS	Mon, May 12, 2008	46.41	48.13	46.06	47.65
583	NYSE	MS	Fri, May 9, 2008	46.20	47.51	45.59	45.96
582	NYSE	MS	Thu, May 8, 2008	47.54	47.54	45.37	46.48
581	NYSE	MS	Wed, May 7, 2008	49.27	49.49	47.04	47.21
580	NYSE	MS	Tue, May 6, 2008	48.19	49.48	47.42	49.05
579	NYSE	MS	Mon, May 5, 2008	49.83	50.41	48.52	48.72
578	NYSE	MS	Fri, May 2, 2008	51.25	51.42	49.46	50.31
577	NYSE	MS	Thu, May 1, 2008	48.86	51.00	48.27	50.33
576	NYSE	MS	Wed, Apr 30, 2008	49.06	49.61	48.21	48.60
575	NYSE	MS	Tue, Apr 29, 2008	49.75	50.05	48.38	48.96
574	NYSE	MS	Mon, Apr 28, 2008	50.97	51.09	49.88	49.91
573	NYSE	MS	Fri, Apr 25, 2008	51.08	51.55	49.68	50.65
572	NYSE	MS	Thu, Apr 24, 2008	47.81	50.86	47.77	50.39
571	NYSE	MS	Wed, Apr 23, 2008	47.08	48.19	46.92	47.38
570	NYSE	MS	Tue, Apr 22, 2008	47.19	47.60	46.21	47.19
569	NYSE	MS	Mon, Apr 21, 2008	47.74	47.94	46.85	47.20
568	NYSE	MS	Fri, Apr 18, 2008	47.73	48.99	47.58	47.77
567	NYSE	MS	Thu, Apr 17, 2008	44.84	46.92	44.84	46.42
566	NYSE	MS	Wed, Apr 16, 2008	44.69	45.58	43.61	45.42
565	NYSE	MS	Tue, Apr 15, 2008	43.35	43.93	42.53	43.52
564	NYSE	MS	Mon, Apr 14, 2008	43.50	43.85	42.49	42.97
563	NYSE	MS	Fri, Apr 11, 2008	43.87	45.35	43.42	43.63
562	NYSE	MS	Thu, Apr 10, 2008	45.74	46.32	44.23	44.44
561	NYSE	MS	Wed, Apr 9, 2008	47.23	48.08	45.67	46.10
560	NYSE	MS	Tue, Apr 8, 2008	47.94	48.49	47.02	47.62
559	NYSE	MS	Mon, Apr 7, 2008	48.07	49.02	47.02	48.09
558	NYSE	MS	Fri, Apr 4, 2008	48.88	49.00	47.36	47.60
557	NYSE	MS	Thu, Apr 3, 2008	48.72	49.75	47.75	48.88
556	NYSE	MS	Wed, Apr 2, 2008	48.88	50.16	48.66	49.09
555	NYSE	MS	Tue, Apr 1, 2008	48.03	49.20	47.54	48.85
554	NYSE	MS	Mon, Mar 31, 2008	44.60	46.75	44.29	45.70
553	NYSE	MS	Fri, Mar 28, 2008	45.80	46.51	44.24	44.74
552	NYSE	MS	Thu, Mar 27, 2008	48.18	48.82	45.23	45.69
551	NYSE	MS	Wed, Mar 26, 2008	48.70	48.90	47.05	47.79
550	NYSE	MS	Tue, Mar 25, 2008	48.94	50.28	48.28	49.45
549	NYSE	MS	Mon, Mar 24, 2008	49.49	51.80	48.50	48.75
548	NYSE	MS	Thu, Mar 20, 2008	43.39	50.05	43.08	49.67
547	NYSE	MS	Wed, Mar 19, 2008	45.26	47.07	43.08	43.45
546	NYSE	MS	Tue, Mar 18, 2008	39.42	43.41	38.44	42.86
545	NYSE	MS	Mon, Mar 17, 2008	35.76	37.87	33.56	36.38
544	NYSE	MS	Fri, Mar 14, 2008	42.05	42.65	38.51	39.55
543	NYSE	MS	Thu, Mar 13, 2008	40.02	42.02	39.22	41.60
542	NYSE	MS	Wed, Mar 12, 2008	42.40	43.36	40.84	41.01
541	NYSE	MS	Tue, Mar 11, 2008	40.46	42.68	39.65	42.49
540	NYSE	MS	Mon, Mar 10, 2008	39.98	40.70	38.18	38.30
539	NYSE	MS	Fri, Mar 7, 2008	39.11	41.03	38.61	39.86
538	NYSE	MS	Thu, Mar 6, 2008	40.85	41.44	39.56	39.67
537	NYSE	MS	Wed, Mar 5, 2008	41.40	42.46	40.89	41.47
536	NYSE	MS	Tue, Mar 4, 2008	41.11	41.71	40.33	41.35
535	NYSE	MS	Mon, Mar 3, 2008	42.15	42.21	41.06	41.58
534	NYSE	MS	Fri, Feb 29, 2008	43.60	44.00	41.93	42.12
533	NYSE	MS	Thu, Feb 28, 2008	45.42	45.58	44.03	44.40
532	NYSE	MS	Wed, Feb 27, 2008	44.48	46.42	44.31	45.88
531	NYSE	MS	Tue, Feb 26, 2008	44.97	45.71	44.25	44.93
530	NYSE	MS	Mon, Feb 25, 2008	43.95	45.45	43.49	45.28
529	NYSE	MS	Fri, Feb 22, 2008	43.21	44.28	42.28	44.19
528	NYSE	MS	Thu, Feb 21, 2008	44.00	44.28	42.98	43.17
527	NYSE	MS	Wed, Feb 20, 2008	41.15	43.67	40.76	43.55
526	NYSE	MS	Tue, Feb 19, 2008	42.78	43.08	41.37	41.49
525	NYSE	MS	Fri, Feb 15, 2008	42.15	42.98	41.85	42.32
524	NYSE	MS	Thu, Feb 14, 2008	42.66	43.74	42.13	42.62
523	NYSE	MS	Wed, Feb 13, 2008	42.50	43.37	41.90	43.23
522	NYSE	MS	Tue, Feb 12, 2008	42.75	43.59	42.26	42.71
521	NYSE	MS	Mon, Feb 11, 2008	43.70	43.70	42.15	42.53
520	NYSE	MS	Fri, Feb 8, 2008	44.56	44.88	42.86	43.19
519	NYSE	MS	Thu, Feb 7, 2008	44.56	46.19	44.38	44.88
518	NYSE	MS	Wed, Feb 6, 2008	45.90	46.31	44.41	44.95
517	NYSE	MS	Tue, Feb 5, 2008	46.90	47.20	45.45	45.56
516	NYSE	MS	Mon, Feb 4, 2008	48.07	48.36	47.47	48.03
515	NYSE	MS	Fri, Feb 1, 2008	49.04	49.45	47.69	48.25
514	NYSE	MS	Thu, Jan 31, 2008	47.87	50.03	46.45	49.41
513	NYSE	MS	Wed, Jan 30, 2008	49.34	51.12	48.44	48.51
512	NYSE	MS	Tue, Jan 29, 2008	49.13	50.21	48.60	49.46
511	NYSE	MS	Mon, Jan 28, 2008	48.86	49.68	48.01	49.59
510	NYSE	MS	Fri, Jan 25, 2008	51.61	52.39	48.07	48.89
509	NYSE	MS	Thu, Jan 24, 2008	51.90	52.09	50.30	51.23
508	NYSE	MS	Wed, Jan 23, 2008	46.99	52.09	46.50	51.70
507	NYSE	MS	Tue, Jan 22, 2008	42.85	50.13	42.57	48.53
506	NYSE	MS	Fri, Jan 18, 2008	45.55	46.55	43.57	45.11
505	NYSE	MS	Thu, Jan 17, 2008	47.56	47.98	45.00	45.25
504	NYSE	MS	Wed, Jan 16, 2008	46.82	48.79	46.81	47.39
503	NYSE	MS	Tue, Jan 15, 2008	47.75	48.58	46.65	47.13
502	NYSE	MS	Mon, Jan 14, 2008	48.93	49.49	48.59	48.90
501	NYSE	MS	Fri, Jan 11, 2008	47.93	49.79	47.58	48.39
500	NYSE	MS	Thu, Jan 10, 2008	46.56	49.13	45.92	48.41
499	NYSE	MS	Wed, Jan 9, 2008	45.80	48.01	44.94	47.73
498	NYSE	MS	Tue, Jan 8, 2008	48.65	48.97	45.88	46.40
497	NYSE	MS	Mon, Jan 7, 2008	49.50	49.84	47.95	48.31
496	NYSE	MS	Fri, Jan 4, 2008	49.92	50.69	48.86	49.30
495	NYSE	MS	Thu, Jan 3, 2008	51.21	51.89	50.58	50.94
494	NYSE	MS	Wed, Jan 2, 2008	52.98	53.40	50.31	50.95
493	NYSE	MS	Mon, Dec 31, 2007	53.00	53.85	51.91	53.11
492	NYSE	MS	Fri, Dec 28, 2007	53.54	53.96	51.94	53.22
491	NYSE	MS	Thu, Dec 27, 2007	54.62	54.80	53.01	53.32
490	NYSE	MS	Wed, Dec 26, 2007	54.65	55.14	53.90	55.00
489	NYSE	MS	Mon, Dec 24, 2007	53.90	55.39	53.67	54.97
488	NYSE	MS	Fri, Dec 21, 2007	52.08	54.90	52.08	54.37
487	NYSE	MS	Thu, Dec 20, 2007	50.55	52.52	49.49	51.37
486	NYSE	MS	Wed, Dec 19, 2007	48.82	51.37	47.90	50.08
485	NYSE	MS	Tue, Dec 18, 2007	48.93	49.89	47.25	48.07
484	NYSE	MS	Mon, Dec 17, 2007	50.02	50.80	48.72	49.53
483	NYSE	MS	Fri, Dec 14, 2007	49.50	51.14	48.95	50.30
482	NYSE	MS	Thu, Dec 13, 2007	49.81	50.45	47.49	50.20
481	NYSE	MS	Wed, Dec 12, 2007	51.75	52.44	48.85	50.37
480	NYSE	MS	Tue, Dec 11, 2007	54.47	54.89	49.95	49.95
479	NYSE	MS	Mon, Dec 10, 2007	52.42	54.51	51.78	54.37
478	NYSE	MS	Fri, Dec 7, 2007	51.61	53.10	51.49	51.69
477	NYSE	MS	Thu, Dec 6, 2007	49.41	51.65	49.22	51.58
476	NYSE	MS	Wed, Dec 5, 2007	50.77	51.26	49.27	50.11
475	NYSE	MS	Tue, Dec 4, 2007	50.95	50.99	49.11	50.01
474	NYSE	MS	Mon, Dec 3, 2007	51.79	52.76	51.28	52.28
473	NYSE	MS	Fri, Nov 30, 2007	54.22	55.20	52.21	52.72
472	NYSE	MS	Thu, Nov 29, 2007	53.20	53.43	51.83	52.34
471	NYSE	MS	Wed, Nov 28, 2007	50.31	53.62	50.20	53.50
470	NYSE	MS	Tue, Nov 27, 2007	48.30	50.30	48.20	49.80
469	NYSE	MS	Mon, Nov 26, 2007	49.99	49.99	47.93	47.95
468	NYSE	MS	Fri, Nov 23, 2007	48.93	50.25	48.90	49.89
467	NYSE	MS	Wed, Nov 21, 2007	49.36	49.69	47.56	48.51
466	NYSE	MS	Tue, Nov 20, 2007	50.75	51.56	48.72	50.43
465	NYSE	MS	Mon, Nov 19, 2007	52.02	52.49	50.50	51.13
464	NYSE	MS	Fri, Nov 16, 2007	53.56	53.73	51.83	52.90
463	NYSE	MS	Thu, Nov 15, 2007	54.77	55.92	52.13	53.27
462	NYSE	MS	Wed, Nov 14, 2007	57.25	58.10	55.02	55.61
461	NYSE	MS	Tue, Nov 13, 2007	54.40	56.04	52.76	55.86
460	NYSE	MS	Mon, Nov 12, 2007	53.50	55.71	53.10	53.77
459	NYSE	MS	Fri, Nov 9, 2007	51.75	56.11	51.75	54.20
458	NYSE	MS	Thu, Nov 8, 2007	53.22	54.02	50.84	53.68
457	NYSE	MS	Wed, Nov 7, 2007	52.68	53.39	50.08	51.19
456	NYSE	MS	Tue, Nov 6, 2007	55.64	56.33	52.82	54.51
455	NYSE	MS	Mon, Nov 5, 2007	57.88	58.09	54.20	55.59
454	NYSE	MS	Fri, Nov 2, 2007	62.37	62.37	56.88	58.90
453	NYSE	MS	Thu, Nov 1, 2007	65.02	65.02	62.06	62.42
452	NYSE	MS	Wed, Oct 31, 2007	66.22	67.60	64.27	67.26
451	NYSE	MS	Tue, Oct 30, 2007	65.92	66.95	64.82	65.49
450	NYSE	MS	Mon, Oct 29, 2007	64.84	66.48	64.63	66.27
449	NYSE	MS	Fri, Oct 26, 2007	63.63	65.00	62.93	64.78
448	NYSE	MS	Thu, Oct 25, 2007	62.96	63.43	60.50	62.00
447	NYSE	MS	Wed, Oct 24, 2007	62.96	63.50	60.00	62.89
446	NYSE	MS	Tue, Oct 23, 2007	63.37	63.92	61.51	63.62
445	NYSE	MS	Mon, Oct 22, 2007	61.95	63.39	61.38	62.59
444	NYSE	MS	Fri, Oct 19, 2007	65.02	65.49	61.45	61.95
443	NYSE	MS	Thu, Oct 18, 2007	64.82	66.08	63.88	65.40
442	NYSE	MS	Wed, Oct 17, 2007	65.99	66.53	64.12	65.81
441	NYSE	MS	Tue, Oct 16, 2007	65.44	65.92	64.71	65.30
440	NYSE	MS	Mon, Oct 15, 2007	67.19	67.35	65.21	66.10
439	NYSE	MS	Fri, Oct 12, 2007	67.49	67.73	66.59	67.25
438	NYSE	MS	Thu, Oct 11, 2007	67.98	68.39	66.17	67.06
437	NYSE	MS	Wed, Oct 10, 2007	68.46	69.02	67.02	67.53
436	NYSE	MS	Tue, Oct 9, 2007	68.54	69.23	66.67	69.09
435	NYSE	MS	Mon, Oct 8, 2007	68.65	68.80	67.77	67.94
434	NYSE	MS	Fri, Oct 5, 2007	67.93	68.90	67.01	68.90
433	NYSE	MS	Thu, Oct 4, 2007	67.17	67.60	66.32	67.11
432	NYSE	MS	Wed, Oct 3, 2007	66.00	67.55	65.75	67.00
431	NYSE	MS	Tue, Oct 2, 2007	64.47	66.68	64.22	66.10
430	NYSE	MS	Mon, Oct 1, 2007	62.60	64.49	62.60	64.01
429	NYSE	MS	Fri, Sep 28, 2007	64.31	64.55	62.40	63.00
428	NYSE	MS	Thu, Sep 27, 2007	62.75	64.98	62.72	64.55
427	NYSE	MS	Wed, Sep 26, 2007	61.74	64.28	60.80	62.97
426	NYSE	MS	Tue, Sep 25, 2007	61.92	61.95	60.50	61.37
425	NYSE	MS	Mon, Sep 24, 2007	64.91	65.00	62.11	62.29
424	NYSE	MS	Fri, Sep 21, 2007	65.07	65.07	63.15	64.44
423	NYSE	MS	Thu, Sep 20, 2007	67.59	67.59	63.36	64.63
422	NYSE	MS	Wed, Sep 19, 2007	69.08	69.87	66.44	67.03
421	NYSE	MS	Tue, Sep 18, 2007	66.23	69.28	64.81	68.51
420	NYSE	MS	Mon, Sep 17, 2007	65.52	65.66	63.98	64.91
419	NYSE	MS	Fri, Sep 14, 2007	66.05	66.32	64.92	66.11
418	NYSE	MS	Thu, Sep 13, 2007	64.57	67.18	64.01	66.79
417	NYSE	MS	Wed, Sep 12, 2007	62.99	63.90	62.76	63.46
416	NYSE	MS	Tue, Sep 11, 2007	63.36	64.24	63.10	63.54
415	NYSE	MS	Mon, Sep 10, 2007	63.35	64.05	61.70	63.08
414	NYSE	MS	Fri, Sep 7, 2007	61.11	63.54	60.54	62.50
413	NYSE	MS	Thu, Sep 6, 2007	62.89	62.92	61.13	62.50
412	NYSE	MS	Wed, Sep 5, 2007	63.40	63.44	61.92	62.56
411	NYSE	MS	Tue, Sep 4, 2007	62.54	65.05	62.07	63.93
410	NYSE	MS	Fri, Aug 31, 2007	61.95	62.87	61.13	62.37
409	NYSE	MS	Thu, Aug 30, 2007	59.78	60.91	59.55	60.16
408	NYSE	MS	Wed, Aug 29, 2007	61.20	61.46	59.86	61.21
407	NYSE	MS	Tue, Aug 28, 2007	62.55	62.85	60.66	60.77
406	NYSE	MS	Mon, Aug 27, 2007	64.39	64.41	63.45	63.73
405	NYSE	MS	Fri, Aug 24, 2007	64.22	64.75	63.10	64.54
404	NYSE	MS	Thu, Aug 23, 2007	64.72	64.92	62.88	64.31
403	NYSE	MS	Wed, Aug 22, 2007	63.86	64.50	62.59	64.09
402	NYSE	MS	Tue, Aug 21, 2007	62.65	63.90	61.80	62.89
401	NYSE	MS	Mon, Aug 20, 2007	62.51	63.22	61.07	62.66
400	NYSE	MS	Fri, Aug 17, 2007	62.62	63.20	61.13	62.23
399	NYSE	MS	Thu, Aug 16, 2007	55.82	59.79	54.90	58.97
398	NYSE	MS	Wed, Aug 15, 2007	57.35	59.40	56.38	56.88
397	NYSE	MS	Tue, Aug 14, 2007	60.17	60.35	56.90	57.57
396	NYSE	MS	Mon, Aug 13, 2007	62.05	63.13	59.53	59.64
395	NYSE	MS	Fri, Aug 10, 2007	60.40	62.39	59.12	60.03
394	NYSE	MS	Thu, Aug 9, 2007	62.30	64.15	61.39	61.81
393	NYSE	MS	Wed, Aug 8, 2007	64.98	66.80	63.85	65.39
392	NYSE	MS	Tue, Aug 7, 2007	63.71	65.86	62.39	64.33
391	NYSE	MS	Mon, Aug 6, 2007	60.92	64.16	58.75	64.03
390	NYSE	MS	Fri, Aug 3, 2007	63.16	64.15	60.49	60.62
389	NYSE	MS	Thu, Aug 2, 2007	64.59	65.30	62.74	63.88
388	NYSE	MS	Wed, Aug 1, 2007	62.94	65.00	61.84	64.38
387	NYSE	MS	Tue, Jul 31, 2007	65.54	67.31	63.60	63.87
386	NYSE	MS	Mon, Jul 30, 2007	65.28	65.28	62.45	64.61
385	NYSE	MS	Fri, Jul 27, 2007	64.50	65.91	63.26	64.37
384	NYSE	MS	Thu, Jul 26, 2007	64.29	64.95	61.50	64.50
383	NYSE	MS	Wed, Jul 25, 2007	66.05	66.60	64.99	65.86
382	NYSE	MS	Tue, Jul 24, 2007	66.90	67.14	65.01	65.55
381	NYSE	MS	Mon, Jul 23, 2007	67.95	68.45	67.17	67.71
380	NYSE	MS	Fri, Jul 20, 2007	69.89	70.24	66.78	67.57
379	NYSE	MS	Thu, Jul 19, 2007	70.61	71.50	69.16	69.88
378	NYSE	MS	Wed, Jul 18, 2007	71.35	72.21	69.70	70.85
377	NYSE	MS	Tue, Jul 17, 2007	72.85	73.22	72.16	72.85
376	NYSE	MS	Mon, Jul 16, 2007	73.55	73.55	72.15	72.30
375	NYSE	MS	Fri, Jul 13, 2007	71.95	73.64	71.58	73.26
374	NYSE	MS	Thu, Jul 12, 2007	70.72	72.43	70.65	72.40
373	NYSE	MS	Wed, Jul 11, 2007	69.72	71.36	69.59	70.65
372	NYSE	MS	Tue, Jul 10, 2007	72.00	72.03	70.03	70.46
371	NYSE	MS	Mon, Jul 9, 2007	73.09	73.25	72.22	72.66
370	NYSE	MS	Fri, Jul 6, 2007	73.02	73.60	72.37	73.09
369	NYSE	MS	Thu, Jul 5, 2007	73.50	73.58	72.17	72.94
368	NYSE	MS	Tue, Jul 3, 2007	71.82	73.34	71.75	73.22
367	NYSE	MS	Mon, Jul 2, 2007	70.94	72.15	70.52	71.33
366	NYSE	MS	Fri, Jun 29, 2007	85.50	85.90	82.73	83.88
365	NYSE	MS	Thu, Jun 28, 2007	85.35	85.95	84.81	84.88
364	NYSE	MS	Wed, Jun 27, 2007	83.50	85.55	83.00	85.32
363	NYSE	MS	Tue, Jun 26, 2007	85.28	85.71	84.03	84.11
362	NYSE	MS	Mon, Jun 25, 2007	84.85	86.98	83.50	84.54
361	NYSE	MS	Fri, Jun 22, 2007	87.00	87.20	84.31	84.60
360	NYSE	MS	Thu, Jun 21, 2007	87.86	87.86	85.60	87.29
359	NYSE	MS	Wed, Jun 20, 2007	89.45	90.33	87.10	87.32
358	NYSE	MS	Tue, Jun 19, 2007	88.83	88.90	87.14	87.80
357	NYSE	MS	Mon, Jun 18, 2007	89.83	90.34	88.16	88.50
356	NYSE	MS	Fri, Jun 15, 2007	90.77	90.95	88.26	88.48
355	NYSE	MS	Thu, Jun 14, 2007	88.64	90.53	88.33	89.30
354	NYSE	MS	Wed, Jun 13, 2007	87.56	89.22	87.28	89.17
353	NYSE	MS	Tue, Jun 12, 2007	88.70	89.32	86.69	86.70
352	NYSE	MS	Mon, Jun 11, 2007	87.12	89.10	86.94	88.54
351	NYSE	MS	Fri, Jun 8, 2007	84.90	87.26	84.66	87.10
350	NYSE	MS	Thu, Jun 7, 2007	85.51	88.47	84.73	84.73
349	NYSE	MS	Wed, Jun 6, 2007	85.28	86.35	84.50	85.96
348	NYSE	MS	Tue, Jun 5, 2007	85.20	85.90	85.03	85.65
347	NYSE	MS	Mon, Jun 4, 2007	86.24	86.49	85.18	85.85
346	NYSE	MS	Fri, Jun 1, 2007	85.14	86.23	84.86	86.07
345	NYSE	MS	Thu, May 31, 2007	86.91	87.16	84.90	85.04
344	NYSE	MS	Wed, May 30, 2007	84.75	85.82	84.21	85.82
343	NYSE	MS	Tue, May 29, 2007	84.32	85.59	84.02	85.29
342	NYSE	MS	Fri, May 25, 2007	83.05	84.71	83.05	84.26
341	NYSE	MS	Thu, May 24, 2007	86.50	86.87	84.05	84.46
340	NYSE	MS	Wed, May 23, 2007	85.70	87.00	85.50	85.75
339	NYSE	MS	Tue, May 22, 2007	85.61	86.06	85.10	85.63
338	NYSE	MS	Mon, May 21, 2007	84.50	86.00	84.50	85.61
337	NYSE	MS	Fri, May 18, 2007	84.34	85.58	84.17	85.05
336	NYSE	MS	Thu, May 17, 2007	83.78	84.79	83.68	84.17
335	NYSE	MS	Wed, May 16, 2007	83.62	84.22	82.93	84.08
334	NYSE	MS	Tue, May 15, 2007	85.50	86.00	83.35	83.48
333	NYSE	MS	Mon, May 14, 2007	85.46	85.62	84.32	84.90
332	NYSE	MS	Fri, May 11, 2007	84.42	85.46	84.38	85.15
331	NYSE	MS	Thu, May 10, 2007	85.54	86.00	84.38	84.38
330	NYSE	MS	Wed, May 9, 2007	85.20	86.31	85.19	86.05
329	NYSE	MS	Tue, May 8, 2007	85.56	85.77	84.46	85.65
328	NYSE	MS	Mon, May 7, 2007	86.80	87.44	85.63	85.98
327	NYSE	MS	Fri, May 4, 2007	85.50	86.82	85.20	86.57
326	NYSE	MS	Thu, May 3, 2007	84.90	85.30	83.88	85.28
325	NYSE	MS	Wed, May 2, 2007	84.02	85.41	83.71	84.36
324	NYSE	MS	Tue, May 1, 2007	84.31	84.60	82.51	84.05
323	NYSE	MS	Mon, Apr 30, 2007	84.99	85.17	83.70	84.01
322	NYSE	MS	Fri, Apr 27, 2007	84.00	85.10	83.21	85.01
321	NYSE	MS	Thu, Apr 26, 2007	84.02	84.83	83.54	84.38
320	NYSE	MS	Wed, Apr 25, 2007	84.01	84.67	83.19	84.52
319	NYSE	MS	Tue, Apr 24, 2007	84.20	84.20	82.69	83.51
318	NYSE	MS	Mon, Apr 23, 2007	83.50	84.46	83.20	83.56
317	NYSE	MS	Fri, Apr 20, 2007	83.70	83.82	82.15	82.91
316	NYSE	MS	Thu, Apr 19, 2007	81.82	82.98	80.05	82.59
315	NYSE	MS	Wed, Apr 18, 2007	81.50	83.96	81.50	81.82
314	NYSE	MS	Tue, Apr 17, 2007	82.10	82.51	81.36	81.59
313	NYSE	MS	Mon, Apr 16, 2007	80.60	82.38	80.54	82.07
312	NYSE	MS	Fri, Apr 13, 2007	81.52	81.52	79.57	79.99
311	NYSE	MS	Thu, Apr 12, 2007	79.21	80.13	78.54	80.07
310	NYSE	MS	Wed, Apr 11, 2007	79.91	80.12	78.75	79.40
309	NYSE	MS	Tue, Apr 10, 2007	80.43	81.34	80.05	80.28
308	NYSE	MS	Mon, Apr 9, 2007	80.40	80.56	79.54	80.30
307	NYSE	MS	Thu, Apr 5, 2007	79.50	80.57	79.40	80.30
306	NYSE	MS	Wed, Apr 4, 2007	80.25	80.42	79.51	79.81
305	NYSE	MS	Tue, Apr 3, 2007	79.11	80.34	78.99	80.18
304	NYSE	MS	Mon, Apr 2, 2007	78.70	79.00	77.26	78.69
303	NYSE	MS	Fri, Mar 30, 2007	78.64	79.47	77.66	78.76
302	NYSE	MS	Thu, Mar 29, 2007	78.83	79.89	77.40	78.43
301	NYSE	MS	Wed, Mar 28, 2007	79.25	80.25	78.04	78.33
300	NYSE	MS	Tue, Mar 27, 2007	80.37	80.43	78.91	79.47
299	NYSE	MS	Mon, Mar 26, 2007	81.50	81.50	79.73	80.37
298	NYSE	MS	Fri, Mar 23, 2007	80.23	81.33	80.16	81.10
297	NYSE	MS	Thu, Mar 22, 2007	80.82	82.00	80.59	81.13
296	NYSE	MS	Wed, Mar 21, 2007	78.45	81.94	77.83	81.33
295	NYSE	MS	Tue, Mar 20, 2007	74.99	76.66	74.82	76.11
294	NYSE	MS	Mon, Mar 19, 2007	75.00	76.15	74.94	75.02
293	NYSE	MS	Fri, Mar 16, 2007	75.27	75.50	74.24	74.41
292	NYSE	MS	Thu, Mar 15, 2007	73.35	75.56	73.35	74.89
291	NYSE	MS	Wed, Mar 14, 2007	71.91	74.04	70.93	73.81
290	NYSE	MS	Tue, Mar 13, 2007	75.34	75.54	71.82	72.08
289	NYSE	MS	Mon, Mar 12, 2007	74.95	76.32	74.61	76.06
288	NYSE	MS	Fri, Mar 9, 2007	75.98	76.35	74.50	76.00
287	NYSE	MS	Thu, Mar 8, 2007	74.56	76.61	74.56	75.41
286	NYSE	MS	Wed, Mar 7, 2007	73.80	75.01	73.36	73.89
285	NYSE	MS	Tue, Mar 6, 2007	72.50	74.17	72.50	73.55
284	NYSE	MS	Mon, Mar 5, 2007	72.15	73.41	70.30	71.64
283	NYSE	MS	Fri, Mar 2, 2007	74.67	75.29	73.40	73.40
282	NYSE	MS	Thu, Mar 1, 2007	72.67	75.62	72.20	75.09
281	NYSE	MS	Wed, Feb 28, 2007	74.58	75.79	73.22	74.92
280	NYSE	MS	Tue, Feb 27, 2007	76.48	76.85	73.04	74.13
279	NYSE	MS	Mon, Feb 26, 2007	81.10	81.48	78.15	78.52
278	NYSE	MS	Fri, Feb 23, 2007	82.45	82.69	80.62	80.97
277	NYSE	MS	Thu, Feb 22, 2007	83.40	83.75	82.19	82.75
276	NYSE	MS	Wed, Feb 21, 2007	82.69	83.69	82.25	83.19
275	NYSE	MS	Tue, Feb 20, 2007	82.34	83.60	81.54	83.31
274	NYSE	MS	Fri, Feb 16, 2007	82.33	82.85	81.52	82.36
273	NYSE	MS	Thu, Feb 15, 2007	82.11	83.23	82.03	82.82
272	NYSE	MS	Wed, Feb 14, 2007	81.67	82.94	81.29	82.36
271	NYSE	MS	Tue, Feb 13, 2007	80.33	81.66	80.28	81.25
270	NYSE	MS	Mon, Feb 12, 2007	81.84	81.92	79.91	80.28
269	NYSE	MS	Fri, Feb 9, 2007	82.77	84.08	80.83	81.78
268	NYSE	MS	Thu, Feb 8, 2007	82.98	83.24	81.50	82.82
267	NYSE	MS	Wed, Feb 7, 2007	83.70	83.70	82.92	83.24
266	NYSE	MS	Tue, Feb 6, 2007	83.45	83.87	82.97	83.13
265	NYSE	MS	Mon, Feb 5, 2007	83.67	83.91	83.01	83.27
264	NYSE	MS	Fri, Feb 2, 2007	83.88	84.27	83.11	84.04
263	NYSE	MS	Thu, Feb 1, 2007	83.46	84.39	83.10	83.85
262	NYSE	MS	Wed, Jan 31, 2007	81.72	82.97	80.72	82.79
261	NYSE	MS	Tue, Jan 30, 2007	81.50	82.11	81.00	81.72
260	NYSE	MS	Mon, Jan 29, 2007	82.70	82.70	80.85	81.12
259	NYSE	MS	Fri, Jan 26, 2007	82.23	82.50	80.76	82.12
258	NYSE	MS	Thu, Jan 25, 2007	84.46	84.57	81.72	82.30
257	NYSE	MS	Wed, Jan 24, 2007	82.79	84.66	82.75	84.65
256	NYSE	MS	Tue, Jan 23, 2007	83.14	83.20	82.01	82.62
255	NYSE	MS	Mon, Jan 22, 2007	81.50	84.46	81.50	83.31
254	NYSE	MS	Fri, Jan 19, 2007	81.55	82.41	81.30	81.50
253	NYSE	MS	Thu, Jan 18, 2007	83.28	83.28	81.02	81.21
252	NYSE	MS	Wed, Jan 17, 2007	82.61	83.00	81.95	82.38
251	NYSE	MS	Tue, Jan 16, 2007	83.08	83.38	82.13	82.61
250	NYSE	MS	Fri, Jan 12, 2007	82.12	83.25	81.77	82.86
249	NYSE	MS	Thu, Jan 11, 2007	81.45	82.69	81.21	82.37
248	NYSE	MS	Wed, Jan 10, 2007	80.73	81.82	79.60	81.57
247	NYSE	MS	Tue, Jan 9, 2007	81.20	81.85	80.72	81.16
246	NYSE	MS	Mon, Jan 8, 2007	80.61	81.62	80.04	81.35
245	NYSE	MS	Fri, Jan 5, 2007	81.35	81.59	80.36	80.86
244	NYSE	MS	Thu, Jan 4, 2007	81.27	82.40	80.50	81.91
243	NYSE	MS	Wed, Jan 3, 2007	81.93	82.32	80.82	81.62
242	NYSE	MS	Fri, Dec 29, 2006	81.39	82.00	81.25	81.43
241	NYSE	MS	Thu, Dec 28, 2006	81.45	81.99	80.91	81.59
240	NYSE	MS	Wed, Dec 27, 2006	81.53	82.01	80.50	82.00
239	NYSE	MS	Tue, Dec 26, 2006	79.60	80.87	79.60	80.73
238	NYSE	MS	Fri, Dec 22, 2006	80.63	81.14	78.68	79.70
237	NYSE	MS	Thu, Dec 21, 2006	81.10	81.97	80.74	80.79
236	NYSE	MS	Wed, Dec 20, 2006	82.29	82.68	81.02	81.28
235	NYSE	MS	Tue, Dec 19, 2006	82.40	83.40	80.18	81.70
234	NYSE	MS	Mon, Dec 18, 2006	79.26	80.81	79.26	80.37
233	NYSE	MS	Fri, Dec 15, 2006	80.13	80.13	79.20	79.26
232	NYSE	MS	Thu, Dec 14, 2006	78.50	79.95	78.32	79.60
231	NYSE	MS	Wed, Dec 13, 2006	79.05	79.48	78.64	78.96
230	NYSE	MS	Tue, Dec 12, 2006	78.36	79.12	77.17	78.40
229	NYSE	MS	Mon, Dec 11, 2006	78.79	79.29	77.96	78.77
228	NYSE	MS	Fri, Dec 8, 2006	78.18	79.16	77.87	78.61
227	NYSE	MS	Thu, Dec 7, 2006	79.25	79.60	78.00	78.18
226	NYSE	MS	Wed, Dec 6, 2006	78.32	78.92	78.09	78.61
225	NYSE	MS	Tue, Dec 5, 2006	77.22	78.16	77.07	77.98
224	NYSE	MS	Mon, Dec 4, 2006	75.63	77.50	75.63	77.26
223	NYSE	MS	Fri, Dec 1, 2006	76.30	76.55	74.51	75.27
222	NYSE	MS	Thu, Nov 30, 2006	77.13	77.40	75.80	76.16
221	NYSE	MS	Wed, Nov 29, 2006	77.74	77.94	76.47	77.41
220	NYSE	MS	Tue, Nov 28, 2006	75.94	77.12	75.80	76.92
219	NYSE	MS	Mon, Nov 27, 2006	78.70	78.83	76.09	76.25
218	NYSE	MS	Fri, Nov 24, 2006	78.30	79.25	78.15	78.95
217	NYSE	MS	Wed, Nov 22, 2006	79.65	80.00	78.77	79.20
216	NYSE	MS	Tue, Nov 21, 2006	79.39	79.75	79.10	79.23
215	NYSE	MS	Mon, Nov 20, 2006	78.70	80.00	78.26	79.31
214	NYSE	MS	Fri, Nov 17, 2006	78.35	79.29	78.29	79.12
213	NYSE	MS	Thu, Nov 16, 2006	79.25	79.50	78.17	78.68
212	NYSE	MS	Wed, Nov 15, 2006	78.50	79.00	78.23	78.66
211	NYSE	MS	Tue, Nov 14, 2006	77.99	78.50	76.64	78.23
210	NYSE	MS	Mon, Nov 13, 2006	76.85	78.20	76.62	77.33
209	NYSE	MS	Fri, Nov 10, 2006	75.25	76.72	75.13	76.68
208	NYSE	MS	Thu, Nov 9, 2006	75.39	75.88	74.61	74.85
207	NYSE	MS	Wed, Nov 8, 2006	75.38	76.00	75.05	75.54
206	NYSE	MS	Tue, Nov 7, 2006	76.45	76.97	75.85	75.90
205	NYSE	MS	Mon, Nov 6, 2006	75.00	76.33	74.75	76.04
204	NYSE	MS	Fri, Nov 3, 2006	74.64	74.84	73.71	74.28
203	NYSE	MS	Thu, Nov 2, 2006	73.30	75.48	73.30	74.16
202	NYSE	MS	Wed, Nov 1, 2006	76.60	77.15	73.71	73.77
201	NYSE	MS	Tue, Oct 31, 2006	76.75	76.92	76.12	76.43
200	NYSE	MS	Mon, Oct 30, 2006	76.30	76.85	75.81	76.58
199	NYSE	MS	Fri, Oct 27, 2006	77.38	77.42	76.32	76.44
198	NYSE	MS	Thu, Oct 26, 2006	77.55	77.72	76.73	77.62
197	NYSE	MS	Wed, Oct 25, 2006	78.20	78.20	76.95	77.47
196	NYSE	MS	Tue, Oct 24, 2006	76.85	78.18	76.85	78.16
195	NYSE	MS	Mon, Oct 23, 2006	76.30	77.73	76.21	77.35
194	NYSE	MS	Fri, Oct 20, 2006	76.40	76.71	75.99	76.40
193	NYSE	MS	Thu, Oct 19, 2006	75.88	76.29	75.61	76.18
192	NYSE	MS	Wed, Oct 18, 2006	76.40	76.70	75.70	76.30
191	NYSE	MS	Tue, Oct 17, 2006	76.55	76.75	75.32	75.78
190	NYSE	MS	Mon, Oct 16, 2006	76.50	77.07	76.21	76.81
189	NYSE	MS	Fri, Oct 13, 2006	76.05	76.68	75.90	76.57
188	NYSE	MS	Thu, Oct 12, 2006	74.95	76.48	74.90	76.35
187	NYSE	MS	Wed, Oct 11, 2006	74.25	74.98	74.00	74.78
186	NYSE	MS	Tue, Oct 10, 2006	75.00	75.76	74.54	75.00
185	NYSE	MS	Mon, Oct 9, 2006	74.42	75.00	74.13	75.00
184	NYSE	MS	Fri, Oct 6, 2006	74.25	74.50	73.83	74.41
183	NYSE	MS	Thu, Oct 5, 2006	74.35	74.75	73.84	74.56
182	NYSE	MS	Wed, Oct 4, 2006	73.40	74.68	72.84	74.54
181	NYSE	MS	Tue, Oct 3, 2006	72.70	73.82	72.67	73.56
180	NYSE	MS	Mon, Oct 2, 2006	72.25	73.35	72.25	73.04
179	NYSE	MS	Fri, Sep 29, 2006	72.89	73.62	72.83	72.91
178	NYSE	MS	Thu, Sep 28, 2006	72.40	73.09	72.32	72.89
177	NYSE	MS	Wed, Sep 27, 2006	72.80	72.94	71.78	72.39
176	NYSE	MS	Tue, Sep 26, 2006	72.25	73.45	72.25	73.26
175	NYSE	MS	Mon, Sep 25, 2006	72.40	73.00	71.93	72.57
174	NYSE	MS	Fri, Sep 22, 2006	70.50	72.00	70.45	71.78
173	NYSE	MS	Thu, Sep 21, 2006	72.35	72.91	71.60	71.64
172	NYSE	MS	Wed, Sep 20, 2006	73.30	73.65	71.51	72.35
171	NYSE	MS	Tue, Sep 19, 2006	71.40	71.85	70.90	71.85
170	NYSE	MS	Mon, Sep 18, 2006	70.95	71.36	70.45	70.86
169	NYSE	MS	Fri, Sep 15, 2006	70.77	71.47	70.40	70.95
168	NYSE	MS	Thu, Sep 14, 2006	69.30	70.43	69.29	70.32
167	NYSE	MS	Wed, Sep 13, 2006	67.97	70.05	67.73	69.73
166	NYSE	MS	Tue, Sep 12, 2006	66.85	68.65	66.85	68.35
165	NYSE	MS	Mon, Sep 11, 2006	66.08	66.67	65.95	66.67
164	NYSE	MS	Fri, Sep 8, 2006	66.79	66.79	65.26	66.69
163	NYSE	MS	Thu, Sep 7, 2006	65.60	66.50	65.52	65.96
162	NYSE	MS	Wed, Sep 6, 2006	66.70	67.09	66.05	66.10
161	NYSE	MS	Tue, Sep 5, 2006	67.60	67.66	66.98	67.42
160	NYSE	MS	Fri, Sep 1, 2006	66.15	66.83	65.86	66.83
159	NYSE	MS	Thu, Aug 31, 2006	65.50	66.00	65.41	65.79
158	NYSE	MS	Wed, Aug 30, 2006	65.60	65.94	65.25	65.50
157	NYSE	MS	Tue, Aug 29, 2006	66.89	66.89	65.10	65.64
156	NYSE	MS	Mon, Aug 28, 2006	66.30	67.23	66.25	66.89
155	NYSE	MS	Fri, Aug 25, 2006	67.50	67.70	66.83	66.98
154	NYSE	MS	Thu, Aug 24, 2006	68.05	68.30	67.45	67.75
153	NYSE	MS	Wed, Aug 23, 2006	68.10	68.53	67.55	68.05
152	NYSE	MS	Tue, Aug 22, 2006	67.45	68.50	67.36	67.85
151	NYSE	MS	Mon, Aug 21, 2006	67.00	67.38	66.04	67.20
150	NYSE	MS	Fri, Aug 18, 2006	67.57	67.57	66.74	67.14
149	NYSE	MS	Thu, Aug 17, 2006	66.85	67.95	66.68	67.57
148	NYSE	MS	Wed, Aug 16, 2006	66.74	67.29	66.35	66.95
147	NYSE	MS	Tue, Aug 15, 2006	66.00	66.75	65.93	66.24
146	NYSE	MS	Mon, Aug 14, 2006	65.57	66.00	64.80	65.03
145	NYSE	MS	Fri, Aug 11, 2006	65.25	65.61	64.65	65.36
144	NYSE	MS	Thu, Aug 10, 2006	64.05	65.37	63.80	65.23
143	NYSE	MS	Wed, Aug 9, 2006	66.74	67.17	64.38	64.68
142	NYSE	MS	Tue, Aug 8, 2006	67.14	67.45	65.94	66.28
141	NYSE	MS	Mon, Aug 7, 2006	67.24	67.81	66.81	67.14
140	NYSE	MS	Fri, Aug 4, 2006	69.22	69.50	67.26	67.69
139	NYSE	MS	Thu, Aug 3, 2006	65.10	68.01	65.10	67.80
138	NYSE	MS	Wed, Aug 2, 2006	66.45	66.49	65.25	66.23
137	NYSE	MS	Tue, Aug 1, 2006	66.00	66.08	65.23	65.94
136	NYSE	MS	Mon, Jul 31, 2006	65.77	66.66	65.50	66.50
135	NYSE	MS	Fri, Jul 28, 2006	65.15	66.55	65.12	66.23
134	NYSE	MS	Thu, Jul 27, 2006	64.90	65.28	64.65	65.06
133	NYSE	MS	Wed, Jul 26, 2006	65.00	65.00	64.16	64.45
132	NYSE	MS	Tue, Jul 25, 2006	64.00	65.14	63.70	64.97
131	NYSE	MS	Mon, Jul 24, 2006	63.00	64.49	62.95	64.22
130	NYSE	MS	Fri, Jul 21, 2006	63.50	63.50	62.30	62.51
129	NYSE	MS	Thu, Jul 20, 2006	63.84	64.29	63.25	63.34
128	NYSE	MS	Wed, Jul 19, 2006	62.55	64.56	62.50	63.85
127	NYSE	MS	Tue, Jul 18, 2006	61.03	62.09	60.89	61.96
126	NYSE	MS	Mon, Jul 17, 2006	60.64	61.78	60.32	61.20
125	NYSE	MS	Fri, Jul 14, 2006	61.40	61.75	60.18	60.69
124	NYSE	MS	Thu, Jul 13, 2006	62.06	62.71	61.47	61.47
123	NYSE	MS	Wed, Jul 12, 2006	63.61	63.88	62.58	62.63
122	NYSE	MS	Tue, Jul 11, 2006	64.00	64.15	62.97	63.93
121	NYSE	MS	Mon, Jul 10, 2006	64.45	64.88	63.86	64.21
120	NYSE	MS	Fri, Jul 7, 2006	64.08	64.99	63.67	63.95
119	NYSE	MS	Thu, Jul 6, 2006	63.65	64.50	63.61	63.87
118	NYSE	MS	Wed, Jul 5, 2006	63.80	63.83	62.93	63.65
117	NYSE	MS	Mon, Jul 3, 2006	63.39	64.09	63.34	64.02
116	NYSE	MS	Fri, Jun 30, 2006	62.80	63.49	62.70	63.21
115	NYSE	MS	Thu, Jun 29, 2006	60.80	62.61	60.78	62.54
114	NYSE	MS	Wed, Jun 28, 2006	60.25	60.64	59.53	60.14
113	NYSE	MS	Tue, Jun 27, 2006	60.50	60.80	60.00	60.04
112	NYSE	MS	Mon, Jun 26, 2006	59.70	60.68	59.64	60.40
111	NYSE	MS	Fri, Jun 23, 2006	59.45	60.23	59.00	59.70
110	NYSE	MS	Thu, Jun 22, 2006	59.50	60.14	59.10	60.01
109	NYSE	MS	Wed, Jun 21, 2006	58.72	60.10	58.42	59.48
108	NYSE	MS	Tue, Jun 20, 2006	56.70	57.44	56.70	57.02
107	NYSE	MS	Mon, Jun 19, 2006	57.24	57.46	56.10	56.52
106	NYSE	MS	Fri, Jun 16, 2006	57.33	57.33	56.55	56.99
105	NYSE	MS	Thu, Jun 15, 2006	56.40	57.50	56.29	57.33
104	NYSE	MS	Wed, Jun 14, 2006	55.50	56.31	54.93	55.59
103	NYSE	MS	Tue, Jun 13, 2006	57.98	58.95	54.52	55.24
102	NYSE	MS	Mon, Jun 12, 2006	59.40	59.70	57.89	58.20
101	NYSE	MS	Fri, Jun 9, 2006	59.05	59.96	59.00	59.19
100	NYSE	MS	Thu, Jun 8, 2006	59.14	59.59	57.76	58.98
99	NYSE	MS	Wed, Jun 7, 2006	59.25	60.06	58.64	59.14
98	NYSE	MS	Tue, Jun 6, 2006	58.95	59.30	58.08	58.90
97	NYSE	MS	Mon, Jun 5, 2006	60.50	60.62	58.50	58.65
96	NYSE	MS	Fri, Jun 2, 2006	61.25	61.53	60.41	60.59
95	NYSE	MS	Thu, Jun 1, 2006	59.35	60.67	59.30	60.58
94	NYSE	MS	Wed, May 31, 2006	59.05	59.80	58.82	59.62
93	NYSE	MS	Tue, May 30, 2006	59.88	60.10	58.90	59.11
92	NYSE	MS	Fri, May 26, 2006	60.25	60.95	59.97	60.57
91	NYSE	MS	Thu, May 25, 2006	59.59	59.86	59.15	59.77
90	NYSE	MS	Wed, May 24, 2006	58.50	59.23	57.58	59.10
89	NYSE	MS	Tue, May 23, 2006	59.70	60.20	58.66	58.77
88	NYSE	MS	Mon, May 22, 2006	59.50	59.77	57.61	59.17
87	NYSE	MS	Fri, May 19, 2006	60.05	60.94	59.75	59.94
86	NYSE	MS	Thu, May 18, 2006	60.00	60.80	59.80	59.86
85	NYSE	MS	Wed, May 17, 2006	61.37	61.43	59.35	59.99
84	NYSE	MS	Tue, May 16, 2006	62.50	63.14	61.34	62.06
83	NYSE	MS	Mon, May 15, 2006	63.00	63.49	61.34	62.07
82	NYSE	MS	Fri, May 12, 2006	64.05	64.90	63.16	63.29
81	NYSE	MS	Thu, May 11, 2006	65.58	66.00	63.78	64.26
80	NYSE	MS	Wed, May 10, 2006	65.40	65.72	64.59	65.21
79	NYSE	MS	Tue, May 9, 2006	65.15	65.88	65.15	65.75
78	NYSE	MS	Mon, May 8, 2006	65.53	65.88	64.88	65.40
77	NYSE	MS	Fri, May 5, 2006	64.30	65.56	64.24	65.53
76	NYSE	MS	Thu, May 4, 2006	63.77	64.45	63.71	63.80
75	NYSE	MS	Wed, May 3, 2006	64.25	64.36	63.14	63.42
74	NYSE	MS	Tue, May 2, 2006	63.40	64.25	63.37	64.14
73	NYSE	MS	Mon, May 1, 2006	64.65	65.03	63.04	63.16
72	NYSE	MS	Fri, Apr 28, 2006	65.09	65.42	63.68	64.30
71	NYSE	MS	Thu, Apr 27, 2006	64.25	65.31	63.90	64.97
70	NYSE	MS	Wed, Apr 26, 2006	64.37	64.70	63.90	64.41
69	NYSE	MS	Tue, Apr 25, 2006	65.12	65.30	64.05	64.37
68	NYSE	MS	Mon, Apr 24, 2006	64.84	65.44	64.55	65.31
67	NYSE	MS	Fri, Apr 21, 2006	65.45	65.45	64.73	65.03
66	NYSE	MS	Thu, Apr 20, 2006	65.10	65.68	64.98	64.98
65	NYSE	MS	Wed, Apr 19, 2006	65.70	65.74	64.90	65.16
64	NYSE	MS	Tue, Apr 18, 2006	64.22	65.79	64.22	65.64
63	NYSE	MS	Mon, Apr 17, 2006	63.00	63.93	63.00	63.61
62	NYSE	MS	Thu, Apr 13, 2006	63.20	63.24	62.70	62.98
61	NYSE	MS	Wed, Apr 12, 2006	62.75	63.28	62.73	63.08
60	NYSE	MS	Tue, Apr 11, 2006	63.93	64.15	62.45	62.73
59	NYSE	MS	Mon, Apr 10, 2006	63.76	65.00	63.50	64.19
58	NYSE	MS	Fri, Apr 7, 2006	64.31	64.88	63.52	63.77
57	NYSE	MS	Thu, Apr 6, 2006	64.38	64.82	63.83	64.50
56	NYSE	MS	Wed, Apr 5, 2006	64.47	65.00	64.05	64.31
55	NYSE	MS	Tue, Apr 4, 2006	63.06	64.48	62.83	64.27
54	NYSE	MS	Mon, Apr 3, 2006	62.82	63.98	62.55	63.25
53	NYSE	MS	Fri, Mar 31, 2006	63.35	64.23	62.71	62.82
52	NYSE	MS	Thu, Mar 30, 2006	62.49	63.94	62.49	63.62
51	NYSE	MS	Wed, Mar 29, 2006	62.05	63.14	62.01	62.90
50	NYSE	MS	Tue, Mar 28, 2006	62.25	63.22	61.41	62.06
49	NYSE	MS	Mon, Mar 27, 2006	61.45	62.31	61.45	62.12
48	NYSE	MS	Fri, Mar 24, 2006	61.50	62.38	61.25	61.47
47	NYSE	MS	Thu, Mar 23, 2006	62.06	62.06	61.26	61.57
46	NYSE	MS	Wed, Mar 22, 2006	60.63	62.06	60.50	61.94
45	NYSE	MS	Tue, Mar 21, 2006	60.47	60.92	59.88	60.41
44	NYSE	MS	Mon, Mar 20, 2006	60.31	60.84	60.16	60.37
43	NYSE	MS	Fri, Mar 17, 2006	60.24	60.55	60.05	60.26
42	NYSE	MS	Thu, Mar 16, 2006	60.48	60.63	59.83	59.94
41	NYSE	MS	Wed, Mar 15, 2006	60.15	60.71	59.57	59.64
40	NYSE	MS	Tue, Mar 14, 2006	59.79	60.85	59.52	60.03
39	NYSE	MS	Mon, Mar 13, 2006	59.25	59.70	58.60	58.79
38	NYSE	MS	Fri, Mar 10, 2006	58.65	59.73	58.65	59.12
37	NYSE	MS	Thu, Mar 9, 2006	58.97	59.45	58.41	58.66
36	NYSE	MS	Wed, Mar 8, 2006	59.65	59.71	58.50	59.07
35	NYSE	MS	Tue, Mar 7, 2006	59.61	59.88	59.11	59.66
34	NYSE	MS	Mon, Mar 6, 2006	59.85	60.37	59.35	59.92
33	NYSE	MS	Fri, Mar 3, 2006	59.55	60.25	59.32	59.72
32	NYSE	MS	Thu, Mar 2, 2006	59.80	60.08	59.64	59.79
31	NYSE	MS	Wed, Mar 1, 2006	59.70	60.40	59.69	60.13
30	NYSE	MS	Tue, Feb 28, 2006	60.30	60.75	59.29	59.66
29	NYSE	MS	Mon, Feb 27, 2006	60.90	61.15	60.53	60.74
28	NYSE	MS	Fri, Feb 24, 2006	60.65	61.38	60.50	60.83
27	NYSE	MS	Thu, Feb 23, 2006	61.50	61.50	60.83	60.85
26	NYSE	MS	Wed, Feb 22, 2006	60.95	61.78	60.94	61.58
25	NYSE	MS	Tue, Feb 21, 2006	60.90	61.28	60.51	60.77
24	NYSE	MS	Fri, Feb 17, 2006	61.25	61.35	60.51	60.81
23	NYSE	MS	Thu, Feb 16, 2006	60.83	61.35	60.50	61.30
22	NYSE	MS	Wed, Feb 15, 2006	60.06	61.06	59.65	60.86
21	NYSE	MS	Tue, Feb 14, 2006	59.81	60.46	59.21	60.07
20	NYSE	MS	Mon, Feb 13, 2006	60.20	60.58	59.39	59.81
19	NYSE	MS	Fri, Feb 10, 2006	61.00	61.14	59.41	60.31
18	NYSE	MS	Thu, Feb 9, 2006	61.27	61.90	61.10	61.18
17	NYSE	MS	Wed, Feb 8, 2006	61.15	61.36	60.80	61.27
16	NYSE	MS	Tue, Feb 7, 2006	61.35	61.54	60.27	60.53
15	NYSE	MS	Mon, Feb 6, 2006	61.26	61.91	61.23	61.73
14	NYSE	MS	Fri, Feb 3, 2006	60.60	62.15	60.36	61.44
13	NYSE	MS	Thu, Feb 2, 2006	61.65	62.14	60.85	61.27
12	NYSE	MS	Wed, Feb 1, 2006	61.10	61.96	60.89	61.83
11	NYSE	MS	Tue, Jan 31, 2006	60.50	61.91	60.49	61.45
10	NYSE	MS	Mon, Jan 30, 2006	61.45	61.85	60.64	60.67
9	NYSE	MS	Fri, Jan 27, 2006	60.00	61.00	59.79	60.78
8	NYSE	MS	Thu, Jan 26, 2006	60.49	60.50	59.49	59.97
7	NYSE	MS	Wed, Jan 25, 2006	59.00	59.42	58.55	59.17
6	NYSE	MS	Tue, Jan 24, 2006	58.82	59.45	58.62	58.69
5	NYSE	MS	Mon, Jan 23, 2006	57.70	58.69	57.70	58.48
4	NYSE	MS	Fri, Jan 20, 2006	59.30	59.55	57.41	57.85
3	NYSE	MS	Thu, Jan 19, 2006	58.75	59.98	58.71	59.35
2	NYSE	MS	Wed, Jan 18, 2006	58.55	58.90	58.05	58.45
1	NYSE	MS	Tue, Jan 17, 2006	59.45	59.46	58.68	58.81
#	Exchange	Symbol	Date	Open	High	Low	Close

Morgan Stanley NYSE:MS 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