Historical Prices for Schweitzer Mauduit International, Inc. (SWM)

Symbol:

Historical Data for SchweitzerMauduit International Inc. (SWM)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
11/17/08	14.08	15.15	13.92	14.34	131,426	0.17	1.20%
11/14/08	14.55	14.97	13.96	14.17	200,605	-0.53	-3.61%
11/13/08	13.63	14.77	13.08	14.70	249,753	1.12	8.25%
11/12/08	14.66	14.66	13.38	13.58	60,886	-1.33	-8.92%
11/11/08	15.09	16.01	14.77	14.91	64,574	-0.43	-2.80%
11/10/08	15.80	15.92	15.20	15.34	58,613	0.01	0.07%
11/7/08	15.22	15.99	14.95	15.33	68,463	0.30	2.00%
11/6/08	15.56	16.23	14.80	15.03	159,283	0.08	0.54%
11/5/08	15.93	16.02	14.74	14.95	76,989	-1.18	-7.32%
11/4/08	16.11	16.50	15.58	16.13	96,730	-0.11	-0.68%
11/3/08	16.71	16.86	15.86	16.24	68,927	-0.48	-2.87%
10/31/08	15.78	17.12	15.54	16.72	171,949	0.84	5.29%
10/30/08	15.85	16.02	15.30	15.88	78,030	0.70	4.61%
10/29/08	15.20	15.73	15.07	15.18	96,030	-0.03	-0.20%
10/28/08	13.51	15.30	13.26	15.21	72,808	1.73	12.83%
10/27/08	13.41	14.70	13.41	13.48	114,831	-0.73	-5.14%
10/24/08	14.70	14.79	13.86	14.21	63,052	-1.15	-7.49%
10/23/08	15.44	16.03	14.12	15.36	101,541	0.07	0.46%
10/22/08	14.39	15.36	14.39	15.29	107,004	0.06	0.39%
10/21/08	15.62	15.62	15.12	15.23	72,054	-0.67	-4.21%
10/20/08	16.06	16.26	15.10	15.90	112,044	–	–
10/17/08	14.77	16.37	14.50	15.90	161,255	0.44	2.85%
10/16/08	14.47	15.51	13.25	15.46	172,678	1.02	7.06%
10/15/08	16.29	16.29	14.44	14.44	74,789	-1.71	-10.59%
10/14/08	17.21	17.63	15.67	16.15	73,881	-1.03	-6.00%
10/13/08	16.20	17.18	15.40	17.18	111,369	1.20	7.51%
10/10/08	14.51	16.11	13.39	15.98	146,220	1.08	7.25%
10/9/08	15.95	16.26	14.90	14.90	137,184	-1.05	-6.58%
10/8/08	14.47	16.25	13.42	15.95	170,627	1.25	8.50%
10/7/08	16.73	16.80	14.62	14.70	84,121	-1.81	-10.96%
10/6/08	16.00	16.85	14.83	16.51	139,242	0.18	1.10%
10/3/08	17.71	18.47	16.05	16.33	79,459	-1.35	-7.64%
10/2/08	18.88	19.00	17.56	17.68	48,088	-1.35	-7.09%
10/1/08	18.98	19.52	18.80	19.03	98,409	0.04	0.21%
9/30/08	19.58	19.58	18.6501	18.99	79,969	-0.17	-0.89%
9/29/08	20.10	20.26	19.10	19.16	89,070	-1.32	-6.45%
9/26/08	19.95	20.51	19.66	20.48	61,138	0.25	1.24%
9/25/08	20.07	20.78	19.97	20.23	52,212	0.17	0.85%
9/24/08	20.66	20.97	19.94	20.06	52,474	-0.36	-1.76%
9/23/08	21.09	21.09	20.15	20.42	104,118	-0.52	-2.48%
9/22/08	20.90	21.10	20.55	20.94	127,204	-0.06	-0.29%
9/19/08	18.75	21.09	18.75	21.00	302,541	2.59	14.07%
9/18/08	18.11	18.68	16.10	18.41	197,320	0.38	2.11%
9/17/08	20.16	20.22	18.03	18.03	92,093	-2.51	-12.22%
9/16/08	19.75	20.54	19.13	20.54	80,305	0.76	3.84%
9/15/08	20.25	21.10	19.78	19.78	75,040	-1.22	-5.81%
9/12/08	20.76	21.10	20.63	21.00	73,448	–	–
9/11/08	21.07	21.24	20.75	21.00	61,762	-0.35	-1.64%
9/10/08	20.84	21.63	20.68	21.35	72,459	0.84	4.10%
9/9/08	20.64	21.06	20.48	20.51	49,515	-0.10	-0.49%
9/8/08	19.69	20.61	19.57	20.61	59,026	1.16	5.96%
9/5/08	19.35	19.58	19.24	19.45	94,081	0.15	0.78%
9/4/08	19.36	19.60	19.22	19.30	57,069	-0.18	-0.92%
9/3/08	19.09	19.55	19.07	19.48	81,326	0.39	2.04%
9/2/08	19.03	19.90	18.82	19.09	68,654	0.13	0.69%
8/29/08	19.53	19.64	18.88	18.96	75,143	-0.60	-3.07%
8/28/08	18.98	19.81	18.98	19.56	102,105	0.52	2.73%
8/27/08	17.61	19.36	17.61	19.04	86,450	1.43	8.12%
8/26/08	17.58	17.87	17.41	17.61	23,999	0.15	0.86%
8/25/08	18.10	18.16	17.45	17.46	41,788	-0.74	-4.07%
8/22/08	18.05	18.62	17.54	18.20	38,160	0.20	1.11%
8/21/08	18.27	18.78	17.99	18.00	33,991	-0.37	-2.01%
8/20/08	18.11	18.60	17.95	18.37	57,519	0.35	1.94%