Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	21.76	21.79	21.28	21.40	201,061	-0.18(-0.82%)
Jan 30, 2012	21.66	21.66	21.28	21.58	348,439	-0.29(-1.32%)
Jan 27, 2012	21.21	22.02	20.84	21.87	765,975	+0.57(+2.66%)
Jan 26, 2012	21.36	21.37	21.11	21.30	562,107	+0.06(+0.28%)
Jan 25, 2012	20.65	21.33	20.49	21.24	552,729	+0.47(+2.28%)
Jan 24, 2012	20.53	20.83	20.48	20.77	409,714	+0.09(+0.45%)
Jan 23, 2012	20.57	20.77	20.49	20.67	320,077	+0.09(+0.45%)
Jan 20, 2012	20.61	20.73	20.44	20.58	350,746	-0.09(-0.45%)
Jan 19, 2012	20.77	20.87	20.61	20.67	327,568	-0.03(-0.12%)
Jan 18, 2012	20.66	20.92	20.56	20.70	325,997	-0.02(-0.08%)
Jan 17, 2012	20.95	21.07	20.68	20.72	219,750	+0.00(+0.00%)
Jan 13, 2012	20.61	20.86	20.57	20.72	334,457	-0.21(-1.01%)
Jan 12, 2012	20.88	21.00	20.67	20.93	430,042	+0.12(+0.57%)
Jan 11, 2012	21.06	21.09	20.72	20.81	484,706	-0.40(-1.88%)
Jan 10, 2012	21.00	21.22	20.72	21.21	622,413	+0.46(+2.20%)
Jan 09, 2012	20.85	20.88	20.58	20.75	265,822	-0.01(-0.04%)
Jan 06, 2012	20.84	20.89	20.50	20.76	294,987	-0.13(-0.61%)
Jan 05, 2012	20.53	20.96	20.30	20.89	228,634	+0.18(+0.86%)