Schweitzer-Mauduit International (NY: SWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	48.39	48.69	47.18	47.63	179,970	-0.78(-1.61%)
May 23, 2011	48.86	48.98	48.29	48.41	126,257	-1.00(-2.02%)
May 20, 2011	49.47	49.75	48.97	49.41	126,489	-0.33(-0.66%)
May 19, 2011	50.24	50.61	49.48	49.74	104,007	-0.40(-0.80%)
May 18, 2011	49.83	50.53	49.08	50.14	120,892	+0.51(+1.03%)
May 17, 2011	50.07	50.35	49.30	49.63	117,319	-0.60(-1.19%)
May 16, 2011	50.81	51.32	50.19	50.23	128,760	-1.04(-2.03%)
May 13, 2011	50.43	51.49	50.09	51.27	122,369	+0.87(+1.73%)
May 12, 2011	50.88	51.02	50.14	50.40	151,424	-0.78(-1.52%)
May 11, 2011	52.31	52.45	51.08	51.18	121,897	-1.43(-2.72%)
May 10, 2011	50.93	52.63	50.87	52.61	154,089	+2.01(+3.97%)
May 09, 2011	50.39	50.65	49.70	50.60	131,044	+0.24(+0.48%)
May 06, 2011	50.20	50.42	49.11	50.36	240,745	+0.79(+1.59%)
May 05, 2011	48.83	49.78	47.27	49.57	356,618	+0.72(+1.47%)
May 04, 2011	49.90	50.27	48.67	48.85	126,812	-1.14(-2.28%)
May 03, 2011	50.41	50.89	49.71	49.99	122,855	-0.47(-0.93%)