Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	15.00	15.14	14.80	15.09	704,414	-0.17(-1.09%)
Oct 28, 2010	15.57	15.72	15.17	15.26	326,970	-0.17(-1.08%)
Oct 27, 2010	15.37	15.45	15.23	15.43	478,968	-0.09(-0.59%)
Oct 25, 2010	15.43	15.62	15.43	15.52	442,846	+0.19(+1.24%)
Oct 22, 2010	15.38	15.40	15.16	15.33	458,903	-0.04(-0.27%)
Oct 21, 2010	15.06	15.56	14.96	15.37	1,310,294	+0.42(+2.83%)
Oct 20, 2010	14.71	14.94	14.62	14.94	571,030	+0.32(+2.21%)
Oct 19, 2010	14.27	14.70	14.13	14.62	511,472	+0.07(+0.51%)
Oct 18, 2010	14.57	14.63	14.41	14.55	557,319	+0.01(+0.06%)
Oct 15, 2010	14.71	14.86	14.46	14.54	459,196	-0.05(-0.34%)
Oct 14, 2010	14.73	14.87	14.44	14.59	407,966	-0.14(-0.96%)
Oct 13, 2010	14.59	14.86	14.54	14.73	367,460	+0.21(+1.43%)
Oct 12, 2010	14.45	14.59	14.19	14.52	343,801	+0.01(+0.06%)
Oct 11, 2010	14.61	14.74	14.51	14.51	224,789	-0.14(-0.96%)
Oct 08, 2010	14.65	14.71	14.33	14.65	279,139	+0.23(+1.61%)
Oct 07, 2010	14.72	14.83	14.36	14.42	1,168	-0.20(-1.36%)
Oct 06, 2010	14.60	14.72	14.47	14.62	273,603	+0.00(+0.00%)
Oct 05, 2010	14.38	14.67	14.32	14.62	493,248	+0.42(+2.98%)
Oct 04, 2010	14.51	14.66	14.16	14.20	299,844	-0.40(-2.73%)