Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	31.11	31.38	30.84	30.91	373,354	-0.28(-0.89%)
Oct 30, 2013	31.43	31.58	31.16	31.19	539,023	-0.11(-0.36%)
Oct 29, 2013	31.00	31.51	31.00	31.31	730,658	+0.32(+1.04%)
Oct 28, 2013	31.16	31.31	30.68	30.98	1,168,227	-0.18(-0.59%)
Oct 25, 2013	31.87	33.03	30.88	31.17	1,790,544	-1.93(-5.83%)
Oct 24, 2013	33.19	33.23	32.93	33.10	324,869	-0.09(-0.26%)
Oct 23, 2013	33.05	33.18	32.77	33.18	252,977	+0.01(+0.03%)
Oct 22, 2013	33.04	33.31	32.70	33.18	376,645	+0.33(+1.01%)
Oct 21, 2013	32.65	32.91	32.65	32.85	284,968	+0.23(+0.72%)
Oct 18, 2013	32.20	32.72	32.09	32.61	380,626	+0.50(+1.54%)
Oct 17, 2013	31.78	32.11	31.62	32.11	391,480	+0.10(+0.30%)
Oct 16, 2013	31.77	32.07	31.50	32.02	596,856	+0.49(+1.54%)
Oct 15, 2013	31.90	32.05	31.49	31.53	351,884	-0.23(-0.71%)
Oct 14, 2013	31.26	31.83	31.16	31.76	204,554	+0.25(+0.80%)
Oct 11, 2013	30.91	31.61	30.83	31.51	343,066	+0.43(+1.40%)
Oct 10, 2013	30.69	31.27	30.61	31.07	437,601	+0.72(+2.38%)
Oct 09, 2013	30.23	30.45	29.99	30.35	488,985	+0.16(+0.52%)
Oct 08, 2013	30.53	30.53	30.04	30.19	274,458	-0.30(-1.00%)
Oct 07, 2013	30.61	30.70	30.44	30.50	243,943	-0.40(-1.29%)
Oct 04, 2013	30.71	30.95	30.20	30.90	135,142	+0.15(+0.48%)
Oct 03, 2013	30.94	30.96	30.62	30.75	275,010	-0.35(-1.12%)
Oct 02, 2013	30.93	31.16	30.59	31.10	258,381	-0.03(-0.11%)