Schweitzer-Mauduit International (NY: SWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	58.31	60.48	57.76	58.31	214,326	-1.65(-2.75%)
Sep 29, 2010	59.25	60.37	59.25	59.96	157,208	+0.62(+1.04%)
Sep 28, 2010	59.04	59.62	57.48	59.34	171	+0.27(+0.46%)
Sep 27, 2010	58.43	59.48	58.38	59.07	185,688	+0.59(+1.01%)
Sep 24, 2010	57.02	58.77	56.80	58.48	114,775	+2.21(+3.93%)
Sep 23, 2010	56.84	57.85	56.17	56.27	708	-1.06(-1.85%)
Sep 22, 2010	58.07	58.40	56.86	57.33	81,991	-1.09(-1.87%)
Sep 21, 2010	58.70	59.54	57.96	58.42	193,232	-0.36(-0.61%)
Sep 20, 2010	57.42	59.02	56.43	58.78	185,620	+1.34(+2.33%)
Sep 17, 2010	57.44	58.05	56.40	57.44	128,074	-0.19(-0.33%)
Sep 15, 2010	56.71	57.95	56.10	57.63	59,995	+0.73(+1.28%)
Sep 14, 2010	57.59	57.78	56.61	56.90	3,896	-0.72(-1.25%)
Sep 13, 2010	56.69	57.85	56.46	57.62	93,461	+1.61(+2.87%)
Sep 10, 2010	57.20	57.41	55.26	56.01	135,827	-1.31(-2.29%)
Sep 09, 2010	56.72	57.48	55.53	57.32	104,962	+1.38(+2.47%)
Sep 08, 2010	55.84	56.64	55.51	55.94	121,595	+0.28(+0.50%)
Sep 07, 2010	56.90	57.04	55.35	55.66	578	-1.59(-2.78%)
Sep 03, 2010	57.70	57.91	56.62	57.25	137,341	+0.40(+0.70%)
Sep 02, 2010	55.79	57.10	55.37	56.85	288	+0.78(+1.39%)
Sep 01, 2010	54.66	56.20	54.66	56.07	237,977	+2.19(+4.06%)
Aug 31, 2010	53.76	54.19	52.81	53.88	400	+0.59(+1.11%)
Aug 30, 2010	54.09	54.88	53.13	53.29	135,161	-0.82(-1.52%)
Aug 27, 2010	54.11	54.38	52.42	54.11	255,792	+1.60(+3.05%)
Aug 26, 2010	51.53	53.75	51.43	52.51	405	+1.04(+2.02%)
Aug 25, 2010	48.29	51.65	48.29	51.47	401	+2.73(+5.60%)
Aug 24, 2010	48.04	49.36	47.96	48.74	1,630	-0.01(-0.02%)
Aug 23, 2010	49.78	50.39	48.72	48.75	120,529	-0.64(-1.30%)
Aug 20, 2010	49.00	49.52	48.68	49.39	121,903	+0.27(+0.55%)
Aug 19, 2010	49.94	50.29	49.10	49.12	1,400	-1.02(-2.03%)
Aug 18, 2010	50.22	51.02	49.60	50.14	6,218	+0.02(+0.04%)
Aug 17, 2010	49.77	50.71	49.31	50.12	967	+0.90(+1.83%)
Aug 16, 2010	48.85	49.94	48.41	49.22	165,472	+0.30(+0.61%)
Aug 13, 2010	48.92	49.13	47.99	48.92	328,156	+0.90(+1.87%)
Aug 12, 2010	46.55	48.32	45.89	48.02	226,040	+0.80(+1.69%)
Aug 11, 2010	47.49	48.08	46.67	47.22	274,961	-1.16(-2.40%)
Aug 10, 2010	48.40	49.27	48.05	48.38	254,830	-0.36(-0.74%)
Aug 09, 2010	47.00	48.93	47.00	48.74	330,541	+1.87(+3.99%)
Aug 06, 2010	46.87	47.45	45.37	46.87	285,066	+0.65(+1.41%)
Aug 05, 2010	42.62	47.38	42.62	46.22	1,267,689	-3.61(-7.24%)
Aug 04, 2010	52.38	52.44	49.62	49.83	100	-2.45(-4.69%)
Aug 03, 2010	52.82	52.82	51.82	52.28	98,596	-0.60(-1.13%)
Aug 02, 2010	53.46	53.46	52.48	52.88	154,846	-0.05(-0.09%)
Jul 30, 2010	52.93	53.20	51.24	52.93	133,605	+0.11(+0.21%)
Jul 29, 2010	53.40	53.54	51.83	52.82	88,542	-0.06(-0.11%)
Jul 28, 2010	52.88	53.94	52.60	52.88	651	-0.88(-1.64%)
Jul 27, 2010	54.16	54.26	53.14	53.76	107,675	-0.25(-0.46%)
Jul 26, 2010	53.29	54.04	53.00	54.01	135,085	+1.04(+1.96%)
Jul 23, 2010	50.93	53.05	50.93	52.97	121,429	+1.72(+3.36%)
Jul 22, 2010	49.96	51.40	49.46	51.25	217,219	+1.98(+4.02%)
Jul 21, 2010	51.18	51.80	49.22	49.27	129,122	-1.49(-2.94%)
Jul 20, 2010	49.62	50.82	49.38	50.76	114,471	+0.42(+0.83%)
Jul 19, 2010	49.50	50.47	49.41	50.34	61,557	+0.84(+1.70%)
Jul 16, 2010	49.50	51.04	49.11	49.50	199,581	-1.55(-3.04%)
Jul 15, 2010	51.49	51.75	50.39	51.05	91,888	-0.54(-1.05%)
Jul 14, 2010	51.90	52.47	51.22	51.59	121,711	-0.31(-0.60%)
Jul 13, 2010	51.90	52.34	50.10	51.90	1,591	+0.48(+0.93%)
Jul 12, 2010	51.33	51.50	49.57	51.42	168,785	-0.19(-0.37%)
Jul 09, 2010	51.61	52.02	50.73	51.61	132,607	+0.49(+0.96%)
Jul 08, 2010	51.12	51.18	49.85	51.12	142,763	+1.26(+2.53%)
Jul 07, 2010	49.08	50.05	49.08	49.86	255,760	+1.16(+2.38%)
Jul 06, 2010	48.70	49.31	48.12	48.70	1,107	+0.35(+0.72%)
Jul 02, 2010	48.35	49.40	48.16	48.35	152,551	-0.52(-1.06%)