The Mosaic Company (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	46.17	47.33	45.75	46.17	3,024,382	-0.85(-1.81%)
May 27, 2010	44.99	47.02	44.89	47.02	5,582,175	+3.02(+6.86%)
May 26, 2010	45.17	45.38	43.69	44.00	4,596	-0.68(-1.52%)
May 25, 2010	43.24	44.78	42.80	44.68	1,200	-0.26(-0.58%)
May 24, 2010	46.57	46.57	44.94	44.94	3,761,073	-0.77(-1.68%)
May 21, 2010	44.09	46.00	44.01	45.71	5,376,498	+0.74(+1.65%)
May 20, 2010	44.86	46.03	44.65	44.97	4,315	-1.89(-4.03%)
May 19, 2010	47.97	48.08	45.91	46.86	5,396,427	-1.14(-2.38%)
May 18, 2010	47.54	48.67	47.49	48.00	52,956	+1.14(+2.43%)
May 17, 2010	47.66	48.02	45.81	46.86	4,009,999	-0.90(-1.88%)
May 14, 2010	47.76	48.45	47.13	47.76	4,024,878	-0.27(-0.56%)
May 13, 2010	49.00	49.15	47.85	48.03	3,519,574	-1.37(-2.77%)
May 12, 2010	48.55	49.51	47.92	49.40	5,565,744	+1.73(+3.63%)
May 11, 2010	48.00	48.17	47.50	47.67	35,538	-1.06(-2.18%)
May 10, 2010	48.54	48.73	48.25	48.73	5,674,277	+0.57(+1.18%)
May 07, 2010	47.66	49.20	47.01	48.16	8,831,757	+1.32(+2.82%)
May 06, 2010	47.93	49.92	45.66	46.84	1,350	-0.83(-1.74%)
May 05, 2010	48.43	49.92	47.51	47.67	6,390,142	-1.43(-2.91%)
May 04, 2010	50.35	50.38	48.84	49.10	59,544	-1.88(-3.69%)
May 03, 2010	51.68	51.94	50.04	50.98	3,607,426	-0.16(-0.31%)
Apr 30, 2010	51.84	52.49	51.11	51.14	4,519,284	-0.37(-0.72%)
Apr 29, 2010	52.05	52.76	50.80	51.51	5,174,631	-0.44(-0.85%)
Apr 28, 2010	50.95	52.23	50.33	51.95	6,384,391	+1.37(+2.71%)
Apr 27, 2010	51.99	52.06	50.30	50.58	56,571	-1.61(-3.08%)
Apr 26, 2010	53.52	54.00	52.05	52.19	6,519,787	-1.59(-2.96%)
Apr 23, 2010	54.36	54.37	52.60	53.78	4,285,260	-0.30(-0.55%)
Apr 22, 2010	52.75	54.11	52.26	54.08	4,157,318	+0.85(+1.60%)
Apr 21, 2010	55.36	55.36	52.71	53.23	47,730	-1.69(-3.08%)
Apr 20, 2010	53.79	55.10	53.70	54.92	51,743	+1.73(+3.25%)
Apr 19, 2010	53.66	53.86	51.90	53.19	6,194,947	-0.94(-1.74%)
Apr 16, 2010	55.01	55.14	53.91	54.13	5,499,288	-1.03(-1.87%)
Apr 15, 2010	55.56	56.38	54.97	55.16	4,966,079	-0.24(-0.43%)
Apr 14, 2010	55.56	56.00	54.56	55.40	9,087,628	-1.38(-2.43%)
Apr 13, 2010	56.52	57.17	56.14	56.78	4,738,466	+0.03(+0.05%)
Apr 12, 2010	56.87	57.05	56.35	56.75	2,990,614	+0.10(+0.18%)
Apr 09, 2010	58.22	58.22	56.33	56.65	5,012,404	-0.94(-1.63%)
Apr 08, 2010	56.51	57.68	56.17	57.59	2,732,161	+0.60(+1.05%)
Apr 07, 2010	57.46	58.09	56.67	56.99	4,964,082	-0.55(-0.96%)
Apr 06, 2010	57.50	58.29	57.36	57.54	3,515,983	-0.68(-1.17%)
Apr 05, 2010	59.09	59.09	57.70	58.22	4,737,971	-0.11(-0.19%)
Apr 01, 2010		58.33	58.33	58.33	0	-2.44(-4.02%)
Mar 31, 2010	59.64	60.80	59.64	60.77	4,428,316	+0.72(+1.20%)
Mar 30, 2010	60.23	60.58	59.41	60.05	2,674,074	-0.17(-0.28%)
Mar 29, 2010	60.07	60.79	59.41	60.22	3,208,743	+0.87(+1.47%)
Mar 26, 2010	58.83	60.20	58.62	59.35	3,815,113	+0.91(+1.56%)
Mar 25, 2010	61.14	61.30	58.31	58.44	4,787,689	-1.84(-3.05%)
Mar 24, 2010	58.54	60.85	58.45	60.28	6,415,301	+1.14(+1.93%)
Mar 23, 2010	58.94	59.80	58.30	59.14	3,511,008	-0.05(-0.08%)
Mar 22, 2010	57.61	59.38	57.33	59.19	4,734,129	+0.77(+1.32%)
Mar 19, 2010	59.74	59.89	58.11	58.42	5,150,210	-1.14(-1.91%)
Mar 18, 2010	61.74	62.25	59.17	59.56	8,492,979	-2.35(-3.80%)
Mar 17, 2010	63.65	63.69	61.58	61.91	4,054,895	-1.13(-1.79%)
Mar 16, 2010	63.00	63.77	62.70	63.04	3,694,131	+0.65(+1.04%)
Mar 15, 2010	62.36	62.64	62.02	62.39	4,363,735	-1.41(-2.21%)
Mar 12, 2010	63.37	64.70	63.11	63.80	11,277,966	+3.87(+6.46%)
Mar 11, 2010	60.37	60.44	59.17	59.93	3,371,952	-0.42(-0.70%)
Mar 10, 2010	61.27	61.30	59.95	60.35	4,439,471	-0.63(-1.03%)
Mar 09, 2010	61.00	62.12	60.62	60.98	3,738,638	-0.40(-0.65%)
Mar 08, 2010	62.05	62.49	61.27	61.38	2,208,673	-0.22(-0.36%)
Mar 05, 2010	61.35	62.15	61.21	61.60	3,965,355	+1.17(+1.94%)
Mar 04, 2010	61.51	61.87	60.14	60.43	3,675,324	-0.84(-1.37%)
Mar 03, 2010	61.49	62.23	61.06	61.27	3,092,025	-0.22(-0.36%)
Mar 02, 2010	61.24	62.25	60.90	61.49	4,776,638	+2.04(+3.43%)