United States Steel Corp (NY: X )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	33.12	33.50	31.83	31.97	12,816,848	-1.14(-3.43%)
Jun 29, 2009	33.45	33.82	32.88	33.11	18,339,970	+0.09(+0.27%)
Jun 26, 2009	32.01	33.46	31.90	33.02	17,746,082	+0.85(+2.64%)
Jun 25, 2009	31.47	32.28	31.30	32.17	11,513,696	+0.74(+2.36%)
Jun 24, 2009	31.61	32.47	30.97	31.43	16,040,292	+0.53(+1.71%)
Jun 23, 2009	30.67	31.40	29.63	30.90	20,247,114	+0.38(+1.23%)
Jun 22, 2009	32.70	33.09	30.42	30.52	16,418,965	-3.09(-9.18%)
Jun 19, 2009	33.71	33.99	33.11	33.61	14,974,669	+0.67(+2.04%)
Jun 18, 2009	32.52	33.35	31.83	32.94	15,132,259	+0.59(+1.83%)
Jun 17, 2009	32.42	33.14	31.33	32.35	21,037,122	-0.48(-1.47%)
Jun 16, 2009	34.16	34.77	32.27	32.83	20,827,204	-0.36(-1.08%)
Jun 15, 2009	34.01	34.20	33.11	33.19	18,834,150	-1.99(-5.65%)
Jun 12, 2009	36.61	36.83	34.71	35.18	29,883,766	-2.25(-6.00%)
Jun 11, 2009	36.04	38.60	35.96	37.42	34,852,056	+1.52(+4.24%)
Jun 10, 2009	35.09	35.97	34.46	35.90	27,626,904	+2.07(+6.11%)
Jun 09, 2009	32.52	34.02	32.31	33.84	21,112,594	+2.47(+7.87%)
Jun 08, 2009	30.58	31.69	30.47	31.37	16,602,862	-1.03(-3.18%)
Jun 05, 2009	32.54	33.33	31.61	32.39	21,480,250	+0.56(+1.77%)
Jun 04, 2009	30.81	32.27	30.29	31.83	15,626,475	+1.43(+4.71%)
Jun 03, 2009	33.01	32.14	29.87	30.40	19,000,422	-2.19(-6.73%)
Jun 02, 2009	33.01	33.85	32.33	32.59	16,790,962	-0.35(-1.06%)