Mosaic Co (NY: MOS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	47.20	47.47	46.79	47.24	4,066,925	-0.03(-0.07%)
Sep 27, 2012	47.19	47.47	46.93	47.28	3,374,695	+0.50(+1.07%)
Sep 26, 2012	46.95	47.17	46.57	46.78	4,721,769	-0.42(-0.89%)
Sep 25, 2012	48.98	49.03	47.15	47.20	5,664,823	-1.72(-3.52%)
Sep 24, 2012	48.70	49.14	48.70	48.92	2,744,112	-0.29(-0.58%)
Sep 21, 2012	49.78	49.90	49.19	49.20	7,116,834	-0.25(-0.51%)
Sep 20, 2012	48.93	49.61	48.36	49.46	6,471,871	+0.33(+0.67%)
Sep 19, 2012	48.57	49.23	48.30	49.13	4,643,293	+0.75(+1.54%)
Sep 18, 2012	48.73	48.93	47.60	48.38	5,031,972	-0.56(-1.14%)
Sep 17, 2012	49.74	49.84	48.69	48.94	5,061,379	-0.91(-1.83%)
Sep 14, 2012	50.06	50.75	49.69	49.85	5,416,264	-0.08(-0.16%)
Sep 13, 2012	49.11	50.46	48.52	49.93	5,423,829	+0.86(+1.75%)
Sep 12, 2012	49.19	49.84	48.88	49.07	5,211,652	-0.40(-0.81%)
Sep 11, 2012	49.28	49.78	49.26	49.48	3,625,651	+0.23(+0.47%)
Sep 10, 2012	49.24	49.75	48.67	49.25	7,113,422	-0.79(-1.57%)
Sep 07, 2012	50.11	50.83	49.92	50.03	6,503,805	-0.03(-0.07%)
Sep 06, 2012	48.48	50.07	48.48	50.07	7,107,538	+1.84(+3.81%)
Sep 05, 2012	46.65	48.38	46.59	48.23	6,057,961	+1.69(+3.63%)
Sep 04, 2012	47.54	47.62	46.50	46.54	5,032,485	-0.95(-2.00%)
Aug 31, 2012	46.97	47.81	46.50	47.49	4,745,219	+0.92(+1.97%)
Aug 30, 2012	46.99	47.20	46.46	46.57	3,216,670	-0.84(-1.76%)
Aug 29, 2012	46.52	47.62	46.32	47.41	4,545,657	+0.67(+1.44%)
Aug 27, 2012	47.03	47.03	46.54	46.74	2,430,177	-0.30(-0.63%)
Aug 24, 2012	47.15	47.29	46.59	47.03	2,851,803	-0.20(-0.43%)
Aug 23, 2012	48.24	48.31	47.02	47.24	3,317,605	-1.12(-2.31%)
Aug 22, 2012	48.21	48.35	47.34	48.35	3,535,709	+0.44(+0.92%)
Aug 21, 2012	48.28	48.90	47.75	47.91	3,644,531	-0.38(-0.78%)
Aug 20, 2012	49.00	49.16	48.02	48.29	2,912,185	-0.60(-1.22%)
Aug 17, 2012	49.07	49.12	48.69	48.89	3,993,211	-0.02(-0.05%)
Aug 16, 2012	47.77	49.07	47.77	48.91	5,099,777	+1.06(+2.21%)
Aug 15, 2012	47.22	47.96	47.17	47.85	3,330,996	+0.59(+1.25%)
Aug 14, 2012	47.52	47.93	47.15	47.26	3,030,165	+0.11(+0.23%)
Aug 13, 2012	47.79	47.84	46.94	47.15	3,653,744	-0.83(-1.73%)
Aug 10, 2012	47.76	48.66	47.61	47.98	4,415,805	-0.11(-0.24%)
Aug 09, 2012	47.43	48.29	47.34	48.10	2,831,157	+0.52(+1.10%)
Aug 08, 2012	47.34	47.62	47.18	47.57	2,542,854	-0.10(-0.21%)
Aug 07, 2012	47.15	48.02	47.03	47.67	3,470,285	+0.65(+1.38%)
Aug 06, 2012	47.36	47.39	46.59	47.02	4,041,042	-0.02(-0.05%)
Aug 03, 2012	47.48	47.61	46.97	47.05	2,700,731	+0.31(+0.67%)
Aug 02, 2012	46.92	47.25	46.20	46.74	3,659,065	-0.80(-1.69%)
Aug 01, 2012	48.06	48.22	47.50	47.54	3,641,378	-0.11(-0.24%)
Jul 31, 2012	47.65	48.05	47.22	47.65	4,332,848	-0.20(-0.41%)
Jul 30, 2012	48.00	48.32	47.54	47.85	2,872,695	-0.31(-0.65%)
Jul 27, 2012	47.92	48.43	47.65	48.16	4,466,243	+0.62(+1.29%)
Jul 26, 2012	47.45	47.77	46.74	47.55	6,158,784	+0.44(+0.94%)
Jul 25, 2012	46.99	47.51	46.47	47.11	6,534,504	+0.39(+0.84%)
Jul 24, 2012	47.27	47.69	46.10	46.71	7,431,857	-0.43(-0.92%)
Jul 23, 2012	46.60	47.30	46.48	47.15	6,475,148	-0.01(-0.02%)
Jul 20, 2012	46.82	47.26	46.56	47.15	5,332,808	-0.10(-0.21%)
Jul 19, 2012	47.77	47.93	47.15	47.25	5,179,679	-0.43(-0.91%)
Jul 18, 2012	48.09	48.38	47.28	47.69	6,158,582	-0.05(-0.10%)
Jul 17, 2012	46.61	48.38	46.49	47.74	12,615,439	+2.33(+5.13%)
Jul 16, 2012	44.82	45.51	44.60	45.41	5,480,677	+0.35(+0.78%)
Jul 13, 2012	44.77	45.42	44.46	45.06	4,824,829	+0.41(+0.92%)
Jul 12, 2012	45.14	45.19	44.10	44.65	5,302,879	-0.84(-1.86%)
Jul 11, 2012	45.55	46.11	44.49	45.49	8,395,858	+0.59(+1.31%)
Jul 10, 2012	45.50	46.06	44.24	44.90	5,715,393	-0.49(-1.08%)
Jul 09, 2012	45.96	45.96	45.24	45.39	4,601,201	-0.11(-0.23%)
Jul 06, 2012	45.35	45.64	45.06	45.50	3,237,696	-0.51(-1.11%)
Jul 05, 2012	45.60	46.42	45.60	46.01	4,220,929	+0.35(+0.77%)
Jul 03, 2012	45.02	46.22	44.92	45.65	4,114,698	+0.65(+1.44%)