Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	40.41	40.94	40.41	40.65	16,395,088	+0.11(+0.28%)
May 29, 2014	39.98	40.60	39.76	40.54	12,104,092	+0.91(+2.30%)
May 28, 2014	39.84	39.85	39.62	39.62	9,739,875	-0.20(-0.51%)
May 27, 2014	39.99	40.07	39.67	39.83	10,393,592	-0.08(-0.21%)
May 23, 2014	39.78	39.91	39.91	39.91	8,616,052	+0.20(+0.51%)
May 22, 2014	39.62	39.89	39.37	39.71	7,178,708	-0.04(-0.10%)
May 21, 2014	39.48	39.78	39.43	39.75	9,479,126	+0.41(+1.04%)
May 20, 2014	39.50	39.52	39.15	39.34	11,182,025	-0.25(-0.62%)
May 19, 2014	39.16	39.60	39.07	39.59	10,703,224	+0.34(+0.86%)
May 16, 2014	39.10	39.52	39.10	39.25	12,899,196	-0.01(-0.04%)
May 15, 2014	39.21	39.76	39.00	39.26	12,694,390	-0.34(-0.85%)
May 14, 2014	39.08	39.73	39.08	39.60	11,099,178	+0.44(+1.11%)
May 13, 2014	38.86	39.38	38.78	39.17	12,753,029	+0.32(+0.83%)
May 12, 2014	39.07	39.07	38.53	38.84	11,504,629	+0.06(+0.14%)
May 09, 2014	38.71	39.14	38.22	38.79	17,629,378	+0.27(+0.69%)
May 08, 2014	39.03	39.17	38.44	38.52	20,454,610	-0.71(-1.81%)
May 07, 2014	39.47	39.92	39.00	39.23	32,599,600	-0.89(-2.22%)
May 06, 2014	41.27	41.29	40.07	40.12	19,286,550	-1.07(-2.59%)
May 05, 2014	40.82	41.22	40.57	41.19	11,579,644	+0.29(+0.70%)
May 02, 2014	41.78	41.82	40.70	40.90	17,194,472	-0.98(-2.35%)