United States Steel Corp (NY: X )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	19.32	19.40	18.05	18.37	20,777,812	-1.00(-5.14%)
May 30, 2012	19.80	19.88	19.33	19.37	6,856,708	-0.96(-4.72%)
May 29, 2012	20.23	20.46	19.91	20.33	8,781,465	+0.60(+3.03%)
May 25, 2012	19.50	19.83	19.39	19.73	7,216,351	+0.07(+0.37%)
May 24, 2012	19.96	20.05	19.21	19.66	10,989,935	-0.28(-1.41%)
May 23, 2012	19.31	19.96	18.66	19.94	14,889,713	+0.23(+1.15%)
May 22, 2012	20.23	20.55	19.50	19.71	9,386,696	-0.39(-1.94%)
May 21, 2012	19.84	20.19	19.47	20.10	9,645,306	+0.59(+3.02%)
May 18, 2012	20.41	20.54	19.32	19.51	13,234,032	-0.79(-3.88%)
May 17, 2012	20.60	20.86	20.04	20.30	14,756,840	-0.30(-1.45%)
May 16, 2012	21.86	22.15	20.42	20.60	18,954,162	-1.07(-4.93%)
May 15, 2012	23.08	23.32	21.50	21.67	16,365,979	-1.44(-6.23%)
May 14, 2012	22.95	23.40	22.87	23.10	7,794,141	-0.29(-1.24%)
May 11, 2012	23.06	23.68	22.99	23.39	11,358,410	+0.00(+0.00%)
May 10, 2012	24.25	24.31	23.08	23.39	12,216,298	-0.43(-1.82%)
May 09, 2012	23.04	24.32	22.84	23.83	15,937,590	+0.15(+0.65%)
May 08, 2012	23.78	24.04	22.96	23.68	10,433,795	-0.46(-1.91%)
May 07, 2012	23.98	24.53	23.71	24.14	6,783,284	-0.02(-0.07%)
May 04, 2012	24.83	24.99	23.98	24.15	9,988,958	-0.87(-3.47%)
May 03, 2012	25.65	26.11	24.84	25.02	6,897,497	-0.61(-2.40%)
May 02, 2012	25.92	26.12	25.46	25.64	6,040,444	-0.50(-1.90%)
May 01, 2012	25.54	26.42	25.50	26.13	11,326,587	+0.54(+2.12%)
Apr 30, 2012	25.38	25.85	25.11	25.59	7,549,798	+0.12(+0.46%)
Apr 27, 2012	25.78	26.08	25.34	25.47	6,946,579	-0.18(-0.70%)
Apr 26, 2012	25.28	25.74	25.08	25.65	7,542,562	+0.18(+0.71%)
Apr 25, 2012	25.34	25.65	24.73	25.47	11,665,349	+0.50(+1.99%)
Apr 24, 2012	25.77	25.83	24.30	24.98	26,874,158	-0.51(-2.02%)
Apr 23, 2012	25.44	25.75	24.77	25.49	15,974,772	-0.70(-2.66%)
Apr 20, 2012	26.00	26.38	25.95	26.19	10,761,341	+0.36(+1.40%)
Apr 19, 2012	26.15	26.40	25.59	25.83	12,174,298	-0.39(-1.48%)
Apr 18, 2012	26.15	26.74	25.76	26.21	10,892,058	-0.17(-0.65%)
Apr 17, 2012	25.95	26.69	25.90	26.39	9,001,229	+0.79(+3.11%)
Apr 16, 2012	26.03	26.30	25.37	25.59	7,689,353	+0.12(+0.46%)
Apr 13, 2012	26.14	26.20	25.35	25.47	9,628,222	-1.06(-3.98%)
Apr 12, 2012	24.85	26.67	24.85	26.53	14,289,012	+1.86(+7.52%)
Apr 11, 2012	24.90	25.37	24.58	24.67	9,212,019	+0.54(+2.23%)
Apr 10, 2012	24.73	25.16	23.84	24.14	11,984,082	-0.64(-2.59%)
Apr 09, 2012	24.81	25.28	24.50	24.78	9,918,877	-0.54(-2.14%)
Apr 05, 2012	25.78	26.50	24.97	25.32	13,189,130	-0.61(-2.33%)
Apr 04, 2012	26.11	26.28	25.74	25.93	11,324,329	-0.89(-3.30%)
Apr 03, 2012	27.20	27.36	26.39	26.81	11,584,227	-0.52(-1.92%)
Apr 02, 2012	26.36	27.70	26.04	27.33	13,450,929	+0.80(+3.03%)
Mar 30, 2012	26.99	27.05	26.06	26.53	11,486,588	-0.03(-0.10%)
Mar 29, 2012	25.74	26.62	25.45	26.56	11,260,533	+0.53(+2.05%)
Mar 28, 2012	26.34	26.39	25.25	26.02	13,733,133	-0.47(-1.77%)
Mar 27, 2012	26.70	27.35	26.43	26.49	9,927,849	-0.19(-0.71%)
Mar 26, 2012	27.41	27.46	26.25	26.68	11,078,701	-0.18(-0.67%)
Mar 23, 2012	26.58	27.53	26.33	26.86	12,122,049	+0.24(+0.92%)
Mar 22, 2012	27.61	27.87	26.24	26.62	19,850,844	-1.64(-5.82%)
Mar 21, 2012	28.23	28.52	27.40	28.26	13,009,961	-0.07(-0.26%)
Mar 20, 2012	27.78	28.38	27.42	28.34	14,486,439	-0.24(-0.85%)
Mar 19, 2012	27.36	28.95	27.30	28.58	21,412,326	+1.71(+6.35%)
Mar 16, 2012	26.99	27.22	26.61	26.87	10,887,039	+0.09(+0.34%)
Mar 15, 2012	26.14	27.27	26.02	26.78	14,707,717	+0.50(+1.89%)
Mar 14, 2012	25.27	26.71	25.15	26.29	16,934,976	+0.71(+2.79%)
Mar 13, 2012	24.09	25.61	24.05	25.57	14,150,226	+1.73(+7.28%)
Mar 12, 2012	24.15	24.66	23.68	23.84	8,381,202	-0.42(-1.71%)
Mar 09, 2012	23.48	24.52	23.22	24.25	11,718,097	+0.83(+3.55%)
Mar 08, 2012	23.56	23.56	23.08	23.42	6,723,059	+0.40(+1.73%)
Mar 07, 2012	23.10	23.17	22.38	23.03	9,298,534	+0.22(+0.95%)
Mar 06, 2012	23.00	23.14	22.63	22.81	13,465,983	-0.87(-3.66%)
Mar 05, 2012	24.87	24.99	23.50	23.68	12,988,336	-1.17(-4.73%)
Mar 02, 2012	24.87	25.22	24.74	24.85	6,802,443	-0.05(-0.22%)