Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	32.29	32.81	32.13	32.14	31,584,368	-0.25(-0.79%)
May 30, 2013	32.36	32.61	32.16	32.39	22,093,848	+0.14(+0.43%)
May 29, 2013	32.54	32.66	32.00	32.25	23,326,954	-0.52(-1.57%)
May 28, 2013	32.99	33.47	32.70	32.77	25,670,068	+0.32(+0.98%)
May 24, 2013	32.38	32.45	32.07	32.45	22,955,006	-0.12(-0.36%)
May 23, 2013	31.97	32.64	31.94	32.57	32,813,416	+0.43(+1.33%)
May 22, 2013	32.75	33.24	31.99	32.14	61,949,672	-0.43(-1.31%)
May 21, 2013	31.13	32.71	31.10	32.57	68,342,536	+1.46(+4.69%)
May 20, 2013	31.63	31.67	31.03	31.11	24,311,618	-0.54(-1.70%)
May 17, 2013	31.85	32.14	31.02	31.65	31,588,682	-0.26(-0.82%)
May 16, 2013	32.05	32.14	30.97	31.91	17,384,594	-0.25(-0.77%)
May 15, 2013	32.16	32.52	31.97	32.16	19,189,068	+0.39(+1.21%)
May 13, 2013	31.54	31.81	31.43	31.77	14,890,190	+0.15(+0.48%)
May 10, 2013	31.34	31.62	31.30	31.62	20,234,744	+0.32(+1.01%)
May 09, 2013	31.14	31.39	30.93	31.30	20,602,656	+0.34(+1.11%)
May 08, 2013	31.05	31.38	30.95	30.96	26,607,730	-0.19(-0.62%)
May 07, 2013	31.03	31.17	30.88	31.15	21,113,340	+0.20(+0.64%)
May 06, 2013	31.32	31.65	30.95	30.95	20,486,138	-0.47(-1.51%)
May 03, 2013	31.83	31.47	31.28	31.43	18,715,130	-0.04(-0.13%)
May 02, 2013	31.59	31.66	31.30	31.47	20,702,076	+0.03(+0.09%)