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%)