Schweitzer-Mauduit International (NY: SWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	41.01	41.45	40.69	40.89	191,515	-0.26(-0.63%)
Dec 30, 2010	41.32	41.61	40.99	41.15	276,834	-0.24(-0.58%)
Dec 29, 2010	41.53	41.86	41.28	41.39	108,902	+0.03(+0.06%)
Dec 28, 2010	41.35	41.48	40.77	41.36	106,869	-0.23(-0.55%)
Dec 27, 2010	41.32	41.75	41.26	41.59	105,443	+0.08(+0.19%)
Dec 23, 2010	41.51	41.62	41.03	41.51	233,587	+0.07(+0.17%)
Dec 22, 2010	41.54	41.69	41.16	41.44	575,245	-0.21(-0.50%)
Dec 21, 2010	42.05	42.13	40.88	41.65	188,033	-0.26(-0.62%)
Dec 20, 2010	41.20	43.33	41.20	41.91	625,172	+0.74(+1.80%)
Dec 17, 2010	40.52	41.17	40.40	41.17	533,935	+0.90(+2.24%)
Dec 16, 2010	39.74	40.37	39.61	40.26	310,829	+0.54(+1.36%)
Dec 15, 2010	39.56	40.00	39.49	39.73	666,343	+0.16(+0.41%)
Dec 14, 2010	38.66	39.81	38.52	39.56	620,979	+1.03(+2.68%)
Dec 13, 2010	38.74	38.99	38.29	38.53	509,113	-0.14(-0.35%)
Dec 10, 2010	38.30	38.68	37.90	38.67	260,774	+0.46(+1.21%)
Dec 09, 2010	38.34	38.45	38.02	38.20	221,422	+0.05(+0.14%)
Dec 08, 2010	38.35	38.62	37.69	38.15	238,326	-0.04(-0.10%)
Dec 07, 2010	38.30	38.77	37.95	38.19	379,481	+0.37(+0.98%)
Dec 06, 2010	36.98	38.86	36.98	37.82	670,673	+0.81(+2.18%)
Dec 03, 2010	41.75	42.13	34.49	37.02	4,363,223	-4.98(-11.85%)
Dec 02, 2010	40.67	42.13	40.55	41.99	189,938	+1.45(+3.57%)
Dec 01, 2010	41.27	42.03	40.36	40.54	310,160	-0.27(-0.67%)
Nov 30, 2010	40.59	41.03	39.95	40.82	361,573	-0.25(-0.62%)
Nov 29, 2010	42.52	42.52	40.43	41.07	196,202	-1.68(-3.92%)
Nov 26, 2010	41.95	42.87	41.77	42.75	53,971	+0.49(+1.15%)
Nov 24, 2010	41.62	42.26	42.26	42.26	137,218	+1.05(+2.54%)
Nov 23, 2010	40.87	41.43	40.29	41.21	87,193	-0.13(-0.31%)
Nov 22, 2010	41.03	41.53	40.47	41.34	122,709	+0.19(+0.46%)
Nov 19, 2010	41.10	41.53	40.60	41.16	168,898	-0.03(-0.06%)
Nov 18, 2010	41.18	41.54	40.95	41.18	158,921	+0.45(+1.10%)
Nov 17, 2010	41.08	41.12	40.01	40.73	216,536	-0.29(-0.71%)
Nov 16, 2010	41.22	41.29	40.14	41.03	186,421	-0.43(-1.03%)
Nov 15, 2010	42.25	42.65	41.29	41.45	308,112	-0.62(-1.46%)
Nov 12, 2010	41.63	42.13	40.93	42.07	363,851	+0.00(+0.00%)
Nov 11, 2010	41.85	42.37	41.54	42.07	128,425	-0.11(-0.26%)
Nov 10, 2010	41.75	42.19	41.53	42.18	158,420	+0.52(+1.24%)
Nov 09, 2010	43.28	43.28	41.27	41.66	217,243	-1.55(-3.59%)
Nov 08, 2010	43.99	44.95	42.87	43.21	201,538	+0.50(+1.17%)
Nov 05, 2010	42.76	43.08	42.47	42.71	152,543	-0.04(-0.09%)
Nov 04, 2010	42.27	43.16	42.14	42.75	873,784	+1.26(+3.03%)
Nov 03, 2010	42.19	42.25	40.89	41.49	265,466	-0.65(-1.54%)
Nov 02, 2010	42.35	42.70	41.63	42.14	169,220	+0.28(+0.67%)
Nov 01, 2010	41.84	42.31	41.35	41.86	159,516	+0.25(+0.61%)
Oct 29, 2010	42.00	42.22	41.58	41.61	183,270	-0.51(-1.20%)
Oct 28, 2010	42.41	42.98	41.89	42.11	172,874	-0.01(-0.02%)
Oct 27, 2010	41.25	42.22	41.19	42.12	111,711	-0.05(-0.12%)
Oct 25, 2010	41.51	42.52	41.29	42.17	234,967	+0.79(+1.91%)
Oct 22, 2010	41.67	41.84	41.26	41.38	139,845	-0.06(-0.14%)
Oct 21, 2010	41.40	41.84	40.29	41.44	163,149	+0.27(+0.66%)
Oct 20, 2010	41.14	41.55	40.98	41.17	134,481	+0.23(+0.55%)
Oct 19, 2010	41.18	42.11	40.49	40.94	158,818	-0.88(-2.09%)
Oct 18, 2010	41.25	41.93	41.09	41.82	172,306	+0.64(+1.54%)
Oct 15, 2010	41.80	42.02	40.74	41.18	172,336	-0.25(-0.61%)
Oct 14, 2010	41.27	42.04	40.86	41.43	201,448	+0.25(+0.60%)
Oct 13, 2010	40.80	41.48	40.46	41.19	309,815	+0.53(+1.31%)
Oct 12, 2010	39.41	40.74	38.82	40.66	293,641	+1.03(+2.60%)
Oct 11, 2010	39.31	40.45	39.31	39.62	144,871	+0.30(+0.76%)
Oct 08, 2010	39.33	39.86	38.08	39.33	354,664	+1.10(+2.88%)
Oct 07, 2010	38.80	39.12	37.93	38.22	198,300	-0.42(-1.09%)
Oct 06, 2010	38.45	38.85	37.93	38.65	227,237	+0.10(+0.27%)
Oct 05, 2010	36.69	38.84	36.69	38.54	327,390	+2.25(+6.20%)
Oct 04, 2010	37.41	37.49	36.18	36.29	257,211	-1.15(-3.07%)