The Mosaic Company (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2010	58.51	59.50	57.97	59.45	3,433,202	+1.06(+1.82%)
Feb 26, 2010	58.74	59.14	57.84	58.39	2,887,830	-0.13(-0.22%)
Feb 25, 2010	57.00	58.80	55.95	58.52	5,279,975	+0.92(+1.59%)
Feb 24, 2010	58.50	58.87	57.02	57.60	4,301,930	-1.28(-2.17%)
Feb 23, 2010	60.58	60.76	58.54	58.88	4,260,845	-1.80(-2.97%)
Feb 22, 2010	61.42	61.42	60.30	60.68	4,226,506	-0.10(-0.16%)
Feb 19, 2010	61.09	61.35	60.30	60.78	4,481,110	+0.22(+0.36%)
Feb 18, 2010	60.91	61.25	59.92	60.56	4,969,444	-0.70(-1.14%)
Feb 17, 2010	61.37	61.59	60.20	61.26	4,766,589	+0.88(+1.46%)
Feb 16, 2010	60.00	60.44	59.44	60.38	4,501,887	+1.55(+2.63%)
Feb 12, 2010		58.83	58.83	58.83	0	+0.41(+0.70%)
Feb 11, 2010	57.70	58.92	57.41	58.42	6,273,906	+1.00(+1.74%)
Feb 10, 2010	57.59	58.13	56.48	57.42	5,103,119	+0.51(+0.90%)
Feb 09, 2010	55.54	57.50	55.54	56.91	5,045,032	+2.37(+4.35%)
Feb 08, 2010	55.66	56.61	54.51	54.54	3,891,734	-0.64(-1.16%)
Feb 05, 2010	54.44	55.35	52.87	55.18	4,786,861	+1.17(+2.17%)
Feb 04, 2010	56.42	56.70	54.01	54.01	4,867,278	-4.02(-6.93%)
Feb 03, 2010	57.35	58.44	56.76	58.03	4,821,258	+1.68(+2.98%)
Feb 02, 2010	56.76	56.85	55.25	56.35	5,062,289	+0.77(+1.38%)