Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	40.55	41.08	40.55	40.79	16,339,307	+0.11(+0.28%)
May 29, 2014	40.12	40.74	39.90	40.67	12,062,910	+0.92(+2.30%)
May 28, 2014	39.98	39.99	39.76	39.76	9,706,737	-0.20(-0.51%)
May 27, 2014	40.13	40.21	39.81	39.96	10,358,229	-0.08(-0.21%)
May 23, 2014	39.92	40.05	40.05	40.05	8,586,737	+0.20(+0.51%)
May 22, 2014	39.76	40.03	39.50	39.84	7,154,284	-0.04(-0.10%)
May 21, 2014	39.62	39.91	39.57	39.88	9,446,875	+0.41(+1.04%)
May 20, 2014	39.63	39.66	39.29	39.48	11,143,980	-0.25(-0.62%)
May 19, 2014	39.29	39.73	39.21	39.72	10,666,809	+0.34(+0.86%)
May 16, 2014	39.24	39.66	39.24	39.38	12,855,309	-0.01(-0.04%)
May 15, 2014	39.34	39.89	39.13	39.40	12,651,200	-0.34(-0.85%)
May 14, 2014	39.21	39.87	39.21	39.74	11,061,415	+0.44(+1.11%)
May 13, 2014	38.99	39.52	38.91	39.30	12,709,639	+0.32(+0.83%)
May 12, 2014	39.21	39.21	38.66	38.98	11,465,487	+0.06(+0.14%)
May 09, 2014	38.84	39.27	38.35	38.92	17,569,398	+0.27(+0.69%)
May 08, 2014	39.16	39.31	38.57	38.65	20,385,018	-0.71(-1.81%)
May 07, 2014	39.61	40.05	39.14	39.36	32,488,686	-0.90(-2.22%)
May 06, 2014	41.41	41.43	40.21	40.26	19,220,930	-1.07(-2.59%)
May 05, 2014	40.96	41.36	40.71	41.33	11,540,247	+0.29(+0.70%)
May 02, 2014	41.92	41.96	40.84	41.04	17,135,970	-0.99(-2.35%)