Morgan Stanley (NY: MS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	16.99	17.15	16.86	16.93	18,336,364	-0.05(-0.27%)
Apr 29, 2013	16.48	16.98	16.46	16.98	24,893,708	+0.62(+3.79%)
Apr 26, 2013	16.35	16.40	16.29	16.36	22,695,708	+0.02(+0.09%)
Apr 25, 2013	16.44	16.63	16.31	16.34	24,256,844	-0.02(-0.09%)
Apr 24, 2013	16.52	16.61	16.32	16.36	23,543,990	-0.12(-0.74%)
Apr 23, 2013	15.99	16.57	15.95	16.48	30,735,786	+0.69(+4.35%)
Apr 22, 2013	15.72	15.92	15.66	15.79	21,185,022	+0.10(+0.63%)
Apr 19, 2013	15.54	15.73	15.38	15.70	32,313,982	+0.21(+1.33%)
Apr 18, 2013	16.28	16.37	15.49	15.49	61,880,188	-0.88(-5.40%)
Apr 17, 2013	16.43	16.65	15.91	16.37	59,628,808	-0.29(-1.74%)
Apr 16, 2013	16.63	16.67	16.16	16.66	28,638,938	+0.28(+1.72%)
Apr 15, 2013	16.59	16.97	16.33	16.38	29,446,484	-0.26(-1.56%)
Apr 12, 2013	16.85	16.95	16.43	16.64	32,979,828	-0.34(-2.02%)
Apr 11, 2013	16.99	17.26	16.96	16.98	19,265,524	+0.04(+0.22%)
Apr 10, 2013	16.69	17.18	16.68	16.95	22,908,538	+0.37(+2.21%)
Apr 09, 2013	16.60	16.85	16.58	16.58	17,304,832	+0.00(+0.00%)
Apr 08, 2013	16.38	16.60	16.16	16.58	18,702,512	+0.14(+0.83%)
Apr 05, 2013	15.95	16.47	15.86	16.44	23,821,330	+0.18(+1.08%)
Apr 04, 2013	16.11	16.31	16.03	16.27	22,711,978	+0.17(+1.04%)
Apr 03, 2013	16.53	16.56	15.98	16.10	33,313,852	-0.45(-2.72%)
Apr 02, 2013	16.34	16.71	16.32	16.55	28,455,678	+0.03(+0.18%)
Apr 01, 2013	16.77	16.88	16.41	16.52	18,639,384	-0.24(-1.46%)
Mar 28, 2013	17.05	17.08	16.69	16.76	24,103,644	-0.24(-1.39%)
Mar 27, 2013	16.79	17.05	16.72	17.00	18,261,138	+0.05(+0.32%)
Mar 26, 2013	16.90	17.01	16.75	16.95	19,521,486	+0.19(+1.14%)
Mar 25, 2013	17.06	17.15	16.61	16.76	31,458,730	-0.16(-0.95%)
Mar 22, 2013	16.93	17.09	16.72	16.92	21,714,472	+0.09(+0.54%)
Mar 21, 2013	17.21	17.30	16.82	16.82	23,019,540	-0.52(-2.99%)
Mar 20, 2013	17.23	17.48	17.03	17.34	23,362,750	+0.27(+1.56%)
Mar 19, 2013	17.59	17.69	16.78	17.08	42,984,000	-0.46(-2.61%)
Mar 18, 2013	17.56	17.69	17.21	17.53	30,704,882	-0.46(-2.54%)
Mar 15, 2013	17.41	18.04	17.37	17.99	31,723,186	+0.60(+3.46%)
Mar 14, 2013	17.50	17.59	17.29	17.39	27,600,832	+0.02(+0.09%)
Mar 13, 2013	17.32	17.43	17.18	17.37	15,768,479	+0.08(+0.49%)
Mar 12, 2013	17.58	17.62	17.24	17.29	17,145,442	-0.33(-1.86%)
Mar 11, 2013	17.56	17.75	17.27	17.62	18,646,788	+0.05(+0.30%)
Mar 08, 2013	17.76	17.79	17.29	17.56	25,447,594	-0.14(-0.82%)
Mar 07, 2013	17.55	17.82	17.46	17.71	23,336,906	+0.24(+1.35%)
Mar 06, 2013	17.53	17.53	17.09	17.47	24,367,272	+0.13(+0.75%)
Mar 05, 2013	17.39	17.54	17.29	17.34	19,686,738	+0.11(+0.62%)
Mar 04, 2013	17.05	17.29	16.87	17.24	22,472,124	+0.13(+0.76%)
Mar 01, 2013	17.08	17.35	16.66	17.11	29,286,316	-0.09(-0.53%)
Feb 28, 2013	17.22	17.53	17.16	17.20	19,524,530	-0.27(-1.53%)
Feb 27, 2013	17.11	17.53	17.04	17.46	23,669,804	+0.35(+2.05%)
Feb 26, 2013	17.05	17.16	16.61	17.11	40,546,284	+0.31(+1.86%)
Feb 25, 2013	18.17	18.19	16.79	16.80	39,431,256	-1.18(-6.57%)
Feb 22, 2013	17.70	17.99	17.59	17.98	23,386,158	+0.57(+3.29%)
Feb 21, 2013	17.71	17.71	17.20	17.41	29,277,924	-0.45(-2.52%)
Feb 20, 2013	18.59	18.66	17.81	17.86	22,860,002	-0.69(-3.70%)
Feb 19, 2013	18.30	18.56	18.16	18.55	22,896,086	+0.34(+1.89%)
Feb 15, 2013	18.21	18.26	17.88	18.20	22,954,068	+0.03(+0.17%)
Feb 14, 2013	17.95	18.21	17.85	18.17	21,363,060	+0.15(+0.85%)
Feb 13, 2013	18.05	18.20	17.84	18.02	20,695,476	+0.00(+0.00%)
Feb 12, 2013	17.77	18.04	17.69	18.02	20,100,886	+0.27(+1.50%)
Feb 11, 2013	17.70	17.90	17.64	17.75	13,450,701	-0.03(-0.17%)
Feb 08, 2013	17.60	17.85	17.57	17.78	21,013,930	+0.17(+0.95%)
Feb 07, 2013	17.82	17.98	17.29	17.62	26,431,432	-0.22(-1.24%)
Feb 06, 2013	17.72	17.92	17.67	17.84	20,784,088	+0.39(+2.23%)
Feb 04, 2013	17.42	17.65	17.40	17.45	34,623,660	-0.48(-2.68%)