Schweitzer-Mauduit International (NY: SWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	55.20	55.81	53.28	55.20	298,491	+1.97(+3.70%)
May 27, 2010	51.56	53.29	50.93	53.23	249,284	+2.66(+5.26%)
May 26, 2010	50.57	53.09	50.44	50.57	741	+0.42(+0.84%)
May 25, 2010	48.34	50.40	47.28	50.15	319,783	+0.59(+1.19%)
May 24, 2010	52.12	52.38	49.46	49.56	252,639	-2.42(-4.66%)
May 21, 2010	50.28	52.07	49.45	51.98	538,047	+1.10(+2.16%)
May 20, 2010	51.16	51.94	50.71	50.88	388,063	-2.93(-5.45%)
May 19, 2010	54.44	54.89	53.25	53.81	395,906	-1.00(-1.82%)
May 18, 2010	56.21	57.14	54.76	54.81	391,425	-1.09(-1.95%)
May 17, 2010	56.23	57.35	55.34	55.90	409,249	-0.35(-0.62%)
May 14, 2010	56.25	57.40	55.62	56.25	271,654	-1.15(-2.00%)
May 13, 2010	58.75	59.08	56.90	57.40	420,237	-1.80(-3.04%)
May 12, 2010	57.61	59.72	57.46	59.20	303,748	+1.85(+3.23%)
May 11, 2010	57.68	58.23	56.66	57.35	333,968	+0.26(+0.46%)
May 10, 2010	56.26	57.14	55.76	57.09	442,631	+2.08(+3.78%)
May 07, 2010	59.25	59.98	54.17	55.01	889,177	-4.24(-7.16%)
May 06, 2010	51.25	59.70	51.19	59.25	2,094,507	-0.15(-0.25%)
May 05, 2010	60.28	60.91	59.13	59.40	772,951	-0.83(-1.38%)
May 04, 2010	58.12	62.63	57.09	60.23	1,529,490	+2.11(+3.63%)
May 03, 2010	57.05	58.50	57.05	58.12	407,242	+1.20(+2.11%)
Apr 30, 2010	57.35	57.35	56.18	56.92	517,189	-0.18(-0.32%)
Apr 29, 2010	53.43	57.15	53.43	57.10	631,706	+3.77(+7.07%)
Apr 28, 2010	51.73	53.67	51.73	53.33	445,688	+1.95(+3.80%)
Apr 27, 2010	54.48	54.48	51.28	51.38	528,684	-3.08(-5.66%)
Apr 26, 2010	54.87	55.57	54.36	54.46	203,972	-0.25(-0.46%)
Apr 23, 2010	54.13	55.18	53.92	54.71	154,533	+0.44(+0.81%)
Apr 22, 2010	54.04	54.51	53.53	54.27	226,103	-0.03(-0.06%)
Apr 21, 2010	52.65	54.36	52.61	54.30	216,812	+1.53(+2.90%)
Apr 20, 2010	52.32	52.97	52.26	52.77	191,759	+0.36(+0.69%)
Apr 19, 2010	52.09	52.58	50.91	52.41	447,151	+0.04(+0.08%)
Apr 16, 2010	54.40	54.48	50.73	52.37	518,745	-1.96(-3.61%)
Apr 15, 2010	53.18	55.51	52.95	54.33	484,780	+0.98(+1.84%)
Apr 14, 2010	52.48	53.54	52.44	53.35	372,392	+0.94(+1.79%)
Apr 13, 2010	52.26	52.83	52.09	52.41	300,967	-0.07(-0.13%)
Apr 12, 2010	52.28	52.77	51.84	52.48	286,597	-0.02(-0.04%)
Apr 09, 2010	51.98	52.59	51.70	52.50	307,212	+0.49(+0.94%)
Apr 08, 2010	51.61	52.23	50.92	52.01	390,390	+0.12(+0.23%)
Apr 07, 2010	50.69	52.08	50.30	51.89	574,521	+0.99(+1.94%)
Apr 06, 2010	49.67	51.14	49.51	50.90	522,364	+1.15(+2.31%)
Apr 05, 2010	48.62	49.95	48.36	49.75	414,063	+1.37(+2.83%)
Apr 01, 2010	47.64	48.38	48.38	48.38	918,800	+0.82(+1.72%)
Mar 31, 2010	47.26	47.81	47.25	47.56	357,913	+0.22(+0.46%)
Mar 30, 2010	47.07	47.69	46.96	47.34	237,162	+0.18(+0.38%)
Mar 29, 2010	47.20	47.72	46.72	47.16	219,892	+0.23(+0.49%)
Mar 26, 2010	47.13	47.40	46.31	46.93	349,762	+0.08(+0.17%)
Mar 25, 2010	47.50	48.25	46.82	46.85	422,107	-0.46(-0.97%)
Mar 24, 2010	46.80	47.75	46.34	47.31	499,753	+0.89(+1.92%)
Mar 23, 2010	44.76	46.56	44.48	46.42	470,071	+1.45(+3.22%)
Mar 22, 2010	44.83	45.21	44.10	44.97	306,452	-0.06(-0.13%)
Mar 19, 2010	46.05	46.05	44.85	45.03	791,189	-1.02(-2.21%)
Mar 18, 2010	45.98	46.26	45.66	46.05	297,138	-0.22(-0.48%)
Mar 17, 2010	46.51	46.90	45.85	46.27	620,690	-0.37(-0.79%)
Mar 16, 2010	45.99	46.64	45.73	46.64	513,001	+0.42(+0.91%)
Mar 15, 2010	46.11	46.42	46.06	46.22	551,918	+0.34(+0.74%)
Mar 12, 2010	44.87	46.24	44.75	45.88	924,369	+0.89(+1.98%)
Mar 11, 2010	43.19	45.02	43.08	44.99	648,073	+1.41(+3.24%)
Mar 10, 2010	43.37	43.70	42.72	43.58	669,015	+0.00(+0.00%)
Mar 09, 2010	42.61	44.30	42.46	43.58	800,249	+0.90(+2.11%)
Mar 08, 2010	44.07	44.07	42.45	42.68	871,495	-1.32(-3.00%)
Mar 05, 2010	44.41	44.91	43.82	44.00	748,661	-0.30(-0.68%)
Mar 04, 2010	45.52	45.52	44.05	44.30	727,930	-0.90(-1.99%)
Mar 03, 2010	46.06	46.15	44.56	45.20	777,101	-0.97(-2.10%)
Mar 02, 2010	46.58	46.67	45.60	46.17	527,785	+0.01(+0.02%)