United States Steel Corp (NY: X )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	29.68	30.45	29.58	30.45	18,151,208	+1.14(+3.90%)
May 28, 2009	29.03	29.64	28.34	29.31	16,310,709	+0.91(+3.21%)
May 27, 2009	27.75	29.97	27.62	28.39	22,259,400	+0.94(+3.42%)
May 26, 2009	25.70	27.69	25.57	27.46	15,735,331	+1.11(+4.20%)
May 22, 2009	27.20	27.46	26.24	26.35	14,216,542	-0.46(-1.70%)
May 21, 2009	27.02	27.38	26.31	26.80	16,015,021	-1.11(-3.97%)
May 20, 2009	27.83	29.31	27.48	27.91	23,816,590	+1.16(+4.34%)
May 19, 2009	25.52	27.44	25.49	26.75	20,021,176	+1.26(+4.94%)
May 18, 2009	24.80	25.50	24.18	25.49	14,441,152	+1.25(+5.16%)
May 15, 2009	24.67	25.19	23.86	24.24	12,727,188	-0.23(-0.95%)
May 14, 2009	23.95	24.75	23.20	24.47	15,578,334	+0.61(+2.55%)
May 13, 2009	25.01	25.19	23.47	23.86	21,787,154	-1.00(-4.02%)
May 12, 2009	26.40	26.64	24.66	24.86	18,868,466	-1.31(-5.02%)
May 11, 2009	27.01	27.21	26.04	26.18	17,992,526	-1.79(-6.39%)
May 08, 2009	27.68	28.28	26.95	27.97	17,829,224	+1.17(+4.37%)
May 07, 2009	28.74	29.46	26.18	26.79	21,882,658	-1.08(-3.88%)
May 06, 2009	28.52	28.54	27.10	27.88	22,510,706	+0.35(+1.27%)
May 05, 2009	27.30	27.89	26.54	27.53	25,286,606	-0.58(-2.07%)
May 04, 2009	28.11	28.15	27.66	28.11	25,751,478	+2.59(+10.15%)