The Mosaic Company (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	58.36	58.86	56.57	58.55	9,150	+1.24(+2.16%)
Aug 30, 2010	57.78	58.30	57.03	57.31	3,308,397	-0.96(-1.65%)
Aug 27, 2010	58.27	58.36	55.97	58.27	4,976,786	+2.48(+4.45%)
Aug 26, 2010	56.72	57.47	54.66	55.79	727	-0.41(-0.73%)
Aug 25, 2010	56.65	57.36	54.41	56.20	200	-1.91(-3.29%)
Aug 24, 2010	58.34	59.36	57.65	58.11	11,411	-1.66(-2.78%)
Aug 23, 2010	57.87	59.88	57.87	59.77	9,611,617	+3.13(+5.53%)
Aug 20, 2010	55.79	56.74	55.76	56.64	5,513,793	+0.08(+0.14%)
Aug 19, 2010	57.52	58.46	56.40	56.56	12,417	-1.32(-2.28%)
Aug 18, 2010	56.70	58.40	56.45	57.88	10,171	+2.28(+4.10%)
Aug 17, 2010	55.87	56.65	54.38	55.60	261,050	+4.47(+8.74%)
Aug 16, 2010	51.29	51.99	50.81	51.13	2,643,592	-0.07(-0.14%)
Aug 13, 2010	51.20	52.01	50.40	51.20	3,301,921	-0.10(-0.19%)
Aug 12, 2010	48.69	52.03	48.62	51.30	4,719,262	+1.88(+3.80%)
Aug 11, 2010	49.55	50.22	49.05	49.42	868	-0.98(-1.94%)
Aug 10, 2010	50.29	51.20	49.83	50.40	100	-0.74(-1.45%)
Aug 09, 2010	51.46	51.65	50.47	51.14	3,335,368	-0.05(-0.10%)
Aug 06, 2010	51.19	52.78	50.51	51.19	6,001,524	-0.10(-0.19%)
Aug 05, 2010	50.59	52.40	50.59	51.29	9,317,131	+0.91(+1.81%)
Aug 04, 2010	48.29	50.48	48.08	50.38	6,781	+2.28(+4.74%)
Aug 03, 2010	48.66	49.07	47.97	48.10	13,493	-1.29(-2.61%)
Aug 02, 2010	47.65	49.70	46.28	49.39	9,187,233	+1.74(+3.65%)
Jul 30, 2010	47.87	48.12	46.91	47.65	3,029,544	+0.06(+0.13%)
Jul 29, 2010	46.70	48.54	46.55	47.59	1,846	+2.66(+5.92%)
Jul 28, 2010	44.93	46.99	44.93	44.93	426	+0.00(+0.00%)
Jul 27, 2010	44.93	45.87	44.67	44.93	1,493	-1.26(-2.73%)
Jul 26, 2010	47.01	47.02	45.77	46.19	2,744,796	-0.61(-1.30%)
Jul 23, 2010	45.69	46.97	45.40	46.80	5,863,189	+1.85(+4.12%)
Jul 22, 2010	45.43	45.72	43.20	44.95	19,420	+0.12(+0.27%)
Jul 21, 2010	46.98	47.10	44.62	44.83	6,569,681	-1.72(-3.69%)
Jul 20, 2010	46.55	46.68	44.05	46.55	8,552	+1.78(+3.98%)
Jul 19, 2010	44.47	45.64	44.09	44.77	5,017,595	+0.01(+0.02%)
Jul 16, 2010	44.76	44.95	42.79	44.76	9,182,574	+1.51(+3.49%)
Jul 15, 2010	42.17	43.30	41.32	43.25	7,610,151	+1.23(+2.93%)
Jul 14, 2010	41.55	42.57	41.26	42.02	1,179	+0.32(+0.77%)
Jul 13, 2010	42.94	43.87	41.61	41.70	16,949	-3.90(-8.55%)
Jul 12, 2010	46.22	46.23	41.73	45.60	13,643,796	-0.53(-1.15%)
Jul 09, 2010	46.13	46.49	44.16	46.13	6,819,277	+1.41(+3.15%)
Jul 08, 2010	43.27	44.95	42.89	44.72	12,361	+1.98(+4.63%)
Jul 07, 2010	39.07	42.87	38.90	42.74	6,930,427	+3.61(+9.23%)
Jul 06, 2010	40.01	40.24	38.79	39.13	153	-0.30(-0.76%)
Jul 02, 2010	39.43	39.66	38.35	39.43	3,533,649	+0.53(+1.36%)
Jul 01, 2010	38.97	39.38	37.68	38.90	5,446,506	-0.08(-0.21%)
Jun 30, 2010	39.81	40.65	38.86	38.98	100	-0.32(-0.81%)
Jun 29, 2010	40.85	40.87	39.15	39.30	16,943	-3.14(-7.40%)
Jun 25, 2010	42.44	43.04	42.05	42.44	2,640,834	-0.17(-0.40%)
Jun 24, 2010	43.54	43.54	42.55	42.61	19,752	-1.13(-2.58%)
Jun 23, 2010	43.35	44.06	42.98	43.74	2,573,559	+0.42(+0.97%)
Jun 22, 2010	43.44	44.25	43.20	43.32	419,958	-0.27(-0.62%)
Jun 21, 2010	44.40	44.68	43.14	43.59	4,495,069	+0.13(+0.30%)
Jun 18, 2010	43.46	44.37	43.42	43.46	5,166,107	-0.86(-1.94%)
Jun 17, 2010	45.71	45.71	43.88	44.32	3,993	-0.95(-2.10%)
Jun 16, 2010	44.89	45.94	44.77	45.27	3,036,885	-0.19(-0.42%)
Jun 15, 2010	44.22	45.48	44.10	45.46	100	+1.49(+3.39%)
Jun 14, 2010	45.88	45.88	43.94	43.97	3,304,141	-1.27(-2.81%)
Jun 11, 2010	44.79	45.31	44.34	45.24	3,125,507	-0.07(-0.15%)
Jun 10, 2010	43.59	45.33	43.48	45.31	11,260	+2.79(+6.56%)
Jun 09, 2010	43.41	44.05	42.33	42.52	3,367,845	-0.18(-0.42%)
Jun 08, 2010	43.16	43.49	42.20	42.70	3,814,191	-0.49(-1.13%)
Jun 07, 2010	43.07	44.25	42.87	43.19	4,123,483	+0.13(+0.30%)
Jun 04, 2010	43.06	44.69	42.95	43.06	4,148,356	-2.25(-4.97%)
Jun 03, 2010	46.51	46.55	44.27	45.31	4,846,228	-0.99(-2.14%)
Jun 02, 2010	45.19	46.30	44.97	46.30	5,648	+1.69(+3.79%)