The Mosaic Company (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	40.97	42.25	40.12	40.45	5,532,051	+0.42(+1.05%)
Apr 29, 2009	39.30	40.24	39.00	40.03	4,186,168	+1.13(+2.90%)
Apr 28, 2009	38.41	39.38	37.89	38.90	4,127,864	-0.07(-0.18%)
Apr 27, 2009	39.74	40.11	38.62	38.97	5,993,625	-1.99(-4.86%)
Apr 24, 2009	38.87	41.19	38.60	40.96	6,270,526	+2.75(+7.20%)
Apr 23, 2009	38.49	39.60	37.78	38.21	6,834,671	-0.38(-0.98%)
Apr 22, 2009	38.15	39.89	37.08	38.59	7,149,728	-0.26(-0.67%)
Apr 21, 2009	38.51	39.94	38.16	38.85	5,381,575	-0.48(-1.22%)
Apr 20, 2009	41.37	41.58	38.89	39.33	7,907,362	-2.85(-6.76%)
Apr 17, 2009	43.69	43.73	42.16	42.18	4,643,838	-1.51(-3.46%)
Apr 16, 2009	44.72	44.99	43.37	43.69	3,864,574	-0.93(-2.08%)
Apr 15, 2009	44.11	44.63	43.53	44.62	4,973,682	+0.11(+0.25%)
Apr 14, 2009	43.79	45.23	43.60	44.51	4,730,242	+0.26(+0.59%)
Apr 13, 2009	43.60	44.65	43.31	44.25	5,336,176	-0.32(-0.72%)
Apr 09, 2009	45.94	46.73	44.03	44.57	10,617,406	-1.04(-2.28%)
Apr 08, 2009	40.99	45.67	40.38	45.61	17,973,252	+2.67(+6.22%)
Apr 07, 2009	43.88	44.17	42.75	42.94	7,985,203	-1.95(-4.34%)
Apr 06, 2009	44.23	45.02	43.41	44.89	5,605,032	-0.75(-1.64%)
Apr 03, 2009	42.92	45.64	42.90	45.64	6,338,641	+1.77(+4.03%)
Apr 02, 2009	45.64	45.85	43.52	43.87	8,732,256	-0.06(-0.14%)
Apr 01, 2009	41.25	44.47	40.77	43.93	8,838,772	+1.95(+4.65%)
Mar 31, 2009	43.72	43.90	41.75	41.98	7,878,616	-2.78(-6.21%)
Mar 30, 2009	45.00	45.00	42.19	44.76	10,014,183	-3.44(-7.14%)
Mar 26, 2009	46.12	48.30	46.12	48.20	9,722,961	+2.73(+6.00%)
Mar 25, 2009	46.09	47.00	43.63	45.47	8,351,870	+0.46(+1.02%)
Mar 24, 2009	43.55	46.83	43.30	45.01	10,378,484	+0.24(+0.54%)
Mar 23, 2009	43.52	44.77	43.37	44.77	7,789,775	+3.15(+7.57%)
Mar 20, 2009	43.91	44.47	41.14	41.62	6,911,069	-2.45(-5.56%)
Mar 19, 2009	44.00	44.93	43.33	44.07	8,638,168	+1.53(+3.60%)
Mar 18, 2009	41.53	42.81	40.63	42.54	6,601,539	+0.28(+0.66%)
Mar 17, 2009	41.35	42.56	40.39	42.26	7,232,450	+0.91(+2.20%)
Mar 16, 2009	42.44	43.46	41.20	41.35	7,436,925	-0.73(-1.73%)
Mar 13, 2009	43.92	43.92	40.65	42.08	0	-1.13(-2.62%)
Mar 12, 2009	44.55	44.92	41.83	43.21	12,301,575	-2.32(-5.10%)
Mar 11, 2009	44.98	45.85	43.76	45.53	10,162,408	+1.44(+3.27%)
Mar 10, 2009	42.40	44.44	42.12	44.09	10,150,417	+3.74(+9.27%)
Mar 09, 2009	38.30	41.34	37.75	40.35	7,494,787	+1.19(+3.04%)
Mar 06, 2009	41.00	41.57	37.78	39.16	0	-0.93(-2.32%)
Mar 05, 2009	40.56	42.47	39.57	40.09	8,669,204	-1.79(-4.27%)
Mar 04, 2009	42.27	44.40	40.90	41.88	17,363,484	+4.44(+11.86%)
Mar 02, 2009	41.13	41.41	36.94	37.44	15,837,221	-5.61(-13.03%)
Feb 27, 2009	38.49	43.72	37.89	43.05	0	+3.32(+8.36%)
Feb 26, 2009	40.10	41.55	39.61	39.73	7,769,471	+0.61(+1.56%)
Feb 25, 2009	40.95	41.66	39.06	39.12	11,330,883	+0.26(+0.67%)
Feb 24, 2009	36.50	39.40	36.47	38.86	12,876,067	+2.97(+8.28%)
Feb 23, 2009	43.63	44.47	35.75	35.89	15,044,412	-6.63(-15.59%)
Feb 21, 2009	40.05	42.85	39.81	42.52	0	+0.00(+0.00%)
Feb 20, 2009	40.05	42.85	39.81	42.52	7,216,608	+0.79(+1.89%)
Feb 19, 2009	42.18	43.76	41.52	41.73	6,947,259	+0.85(+2.08%)
Feb 18, 2009	40.38	41.70	39.41	40.88	7,728,806	+1.34(+3.39%)
Feb 17, 2009	40.50	40.85	38.90	39.54	9,674,038	-3.34(-7.79%)
Feb 14, 2009	43.02	43.68	42.28	42.88	0	+0.00(+0.00%)
Feb 13, 2009	43.02	43.68	42.28	42.88	6,961,096	-0.17(-0.39%)
Feb 12, 2009	41.00	43.14	39.80	43.05	9,791,716	+0.86(+2.04%)
Feb 11, 2009	45.50	45.54	40.96	42.19	11,216,393	-1.98(-4.48%)
Feb 10, 2009	45.44	46.95	43.21	44.17	12,423,616	-1.47(-3.22%)
Feb 09, 2009	45.79	48.68	44.44	45.64	15,283,000	+0.59(+1.31%)
Feb 06, 2009	42.75	45.46	42.50	45.05	15,045,954	+3.70(+8.95%)
Feb 05, 2009	38.58	41.95	38.45	41.35	9,878,288	+2.35(+6.03%)
Feb 04, 2009	37.04	39.33	36.65	39.00	8,404,823	+2.66(+7.32%)
Feb 03, 2009	35.80	36.62	35.17	36.34	5,004,654	+0.79(+2.22%)