Schweitzer-Mauduit International (NY: SWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	40.23	40.76	40.09	40.36	112,989	+0.00(+0.00%)
May 28, 2015	40.09	40.41	39.87	40.36	108,005	+0.09(+0.22%)
May 27, 2015	39.84	40.38	39.55	40.27	65,460	+0.44(+1.10%)
May 26, 2015	40.32	40.39	39.42	39.83	80,842	-0.72(-1.78%)
May 22, 2015	40.73	40.55	40.55	40.55	71,400	-0.37(-0.90%)
May 21, 2015	41.17	41.33	40.79	40.92	61,884	-0.20(-0.49%)
May 20, 2015	41.25	41.37	40.91	41.12	83,005	-0.55(-1.32%)
May 19, 2015	41.98	42.05	41.40	41.67	135,680	-0.50(-1.19%)
May 18, 2015	42.35	42.53	41.90	42.17	105,797	-0.34(-0.80%)
May 15, 2015	42.72	42.80	42.09	42.51	130,969	-0.21(-0.49%)
May 14, 2015	42.48	43.18	42.48	42.72	75,229	+0.35(+0.83%)
May 13, 2015	42.52	42.90	42.31	42.37	110,231	-0.17(-0.40%)
May 12, 2015	42.24	42.68	41.81	42.54	106,953	+0.18(+0.42%)
May 11, 2015	42.31	42.72	42.15	42.36	97,547	+0.05(+0.12%)
May 08, 2015	42.36	42.55	42.01	42.31	113,158	+0.34(+0.81%)
May 07, 2015	43.47	43.47	39.22	41.97	232,131	-2.30(-5.20%)
May 06, 2015	43.48	44.48	43.16	44.27	119,021	+0.79(+1.82%)
May 05, 2015	43.77	44.03	42.74	43.48	138,115	-0.50(-1.14%)
May 04, 2015	44.28	44.60	43.93	43.98	120,945	-0.30(-0.68%)