Schweitzer-Mauduit International (NY: SWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	23.46	23.94	22.97	22.97	174,863	-0.23(-0.99%)
Apr 29, 2009	23.00	23.97	22.73	23.20	208,047	+0.48(+2.11%)
Apr 28, 2009	21.84	23.35	21.76	22.72	121,064	+0.74(+3.37%)
Apr 27, 2009	21.63	22.13	21.45	21.98	89,160	-0.07(-0.32%)
Apr 24, 2009	21.36	22.55	21.36	22.05	84,058	+0.73(+3.42%)
Apr 23, 2009	21.65	21.91	20.50	21.32	155,785	-0.25(-1.16%)
Apr 22, 2009	20.85	22.52	20.85	21.57	106,937	+0.49(+2.32%)
Apr 21, 2009	19.84	21.35	19.78	21.08	118,461	+1.34(+6.79%)
Apr 20, 2009	19.00	20.33	18.71	19.74	234,755	+1.08(+5.79%)
Apr 17, 2009	18.66	18.87	18.38	18.66	101,997	+0.09(+0.48%)
Apr 16, 2009	18.85	19.02	18.29	18.57	158,709	-0.15(-0.80%)
Apr 15, 2009	18.43	19.23	18.11	18.72	72,256	+0.22(+1.19%)
Apr 14, 2009	19.44	19.58	18.35	18.50	102,628	-1.35(-6.80%)
Apr 13, 2009	19.59	20.20	19.59	19.85	107,964	+0.01(+0.05%)
Apr 10, 2009	21.13	21.13	19.52	19.84	147,178	+0.00(+0.00%)
Apr 09, 2009	21.13	21.13	19.52	19.84	147,178	-0.53(-2.60%)
Apr 08, 2009	19.93	20.74	19.77	20.37	122,184	+0.53(+2.67%)
Apr 07, 2009	19.89	20.05	19.16	19.84	75,145	-0.46(-2.27%)
Apr 06, 2009	20.48	20.48	19.41	20.30	103,413	-0.40(-1.93%)
Apr 03, 2009	19.91	20.88	19.91	20.70	62,050	+0.75(+3.76%)
Apr 02, 2009	19.99	21.24	19.52	19.95	158,591	+0.44(+2.26%)
Apr 01, 2009	18.25	19.51	18.07	19.51	54,934	+1.05(+5.69%)
Mar 31, 2009	18.61	18.90	18.01	18.46	75,563	+0.10(+0.54%)
Mar 30, 2009	17.59	18.47	17.46	18.36	121,259	+0.06(+0.33%)
Mar 27, 2009	18.55	18.73	18.12	18.30	66,028	-0.63(-3.33%)
Mar 26, 2009	18.39	18.99	17.92	18.93	60,690	+0.79(+4.36%)
Mar 25, 2009	17.23	18.25	16.08	18.14	135,269	+1.09(+6.39%)
Mar 24, 2009	18.84	19.10	17.02	17.05	63,779	-2.01(-10.55%)
Mar 23, 2009	17.97	19.07	17.93	19.06	67,374	+2.28(+13.59%)
Mar 20, 2009	18.03	18.03	16.73	16.78	83,982	-1.03(-5.78%)
Mar 19, 2009	18.23	18.60	17.49	17.81	29,624	-0.22(-1.24%)
Mar 18, 2009	16.96	18.43	16.96	18.03	58,089	+1.04(+6.14%)
Mar 17, 2009	16.06	17.22	16.01	16.99	73,446	+0.82(+5.07%)
Mar 16, 2009	16.87	17.52	16.05	16.17	98,832	-0.50(-3.00%)
Mar 13, 2009	16.34	16.97	15.85	16.67	88,685	+0.37(+2.27%)
Mar 12, 2009	14.59	16.48	13.66	16.30	102,137	+1.88(+13.04%)
Mar 11, 2009	14.45	14.69	14.10	14.42	31,151	-0.04(-0.28%)
Mar 10, 2009	13.57	14.77	13.57	14.46	55,882	+1.18(+8.89%)
Mar 09, 2009	13.51	13.76	12.78	13.28	103,131	-0.41(-2.99%)
Mar 06, 2009	13.65	14.14	12.65	13.69	77,827	-0.10(-0.73%)
Mar 05, 2009	13.90	14.03	13.18	13.79	44,154	-0.55(-3.84%)
Mar 04, 2009	14.25	14.68	13.51	14.34	110,024	+0.30(+2.14%)
Mar 03, 2009	13.86	14.18	13.05	14.04	111,024	+0.52(+3.85%)
Mar 02, 2009	15.09	15.19	13.52	13.52	71,030	-1.68(-11.05%)
Feb 27, 2009	15.03	15.56	15.01	15.20	61,638	+0.03(+0.20%)
Feb 26, 2009	15.28	15.81	15.03	15.17	48,300	+0.07(+0.46%)
Feb 25, 2009	15.58	15.75	15.02	15.10	80,471	-0.67(-4.25%)
Feb 24, 2009	15.44	16.00	14.95	15.77	89,449	+0.50(+3.27%)
Feb 23, 2009	16.35	16.53	15.21	15.27	86,600	-1.07(-6.55%)
Feb 20, 2009	16.66	17.03	15.88	16.34	78,744	-0.62(-3.66%)
Feb 19, 2009	17.17	17.38	16.92	16.96	85,991	-0.13(-0.76%)
Feb 18, 2009	17.13	17.35	16.91	17.09	74,759	-0.03(-0.18%)
Feb 17, 2009	17.29	17.58	17.00	17.12	55,254	-0.71(-3.98%)
Feb 13, 2009	18.66	18.66	17.72	17.83	64,115	-0.82(-4.40%)
Feb 12, 2009	18.36	19.01	18.02	18.65	104,028	+0.08(+0.43%)
Feb 11, 2009	19.73	19.93	18.52	18.57	79,613	-1.12(-5.69%)
Feb 10, 2009	21.13	21.60	19.54	19.69	46,556	-1.52(-7.17%)
Feb 09, 2009	20.60	21.53	19.93	21.21	65,477	+0.47(+2.27%)
Feb 06, 2009	20.88	21.61	20.49	20.74	77,357	-0.21(-1.00%)
Feb 05, 2009	17.07	22.32	19.40	20.95	86,565	-0.55(-2.56%)
Feb 04, 2009	22.44	22.64	21.38	21.50	74,979	-0.88(-3.93%)
Feb 03, 2009	21.40	22.50	20.79	22.38	142,170	+1.13(+5.32%)