Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	13.16	13.22	12.90	13.08	284,616	-0.02(-0.19%)
Feb 25, 2010	12.70	13.11	12.68	13.11	228,544	+0.24(+1.84%)
Feb 24, 2010	12.85	12.99	12.79	12.87	238,115	+0.10(+0.77%)
Feb 23, 2010	12.99	13.04	12.77	12.77	348,983	-0.27(-2.05%)
Feb 22, 2010	13.12	13.17	12.91	13.04	205,630	-0.03(-0.25%)
Feb 19, 2010	13.05	13.28	12.93	13.07	597,382	-0.49(-3.59%)
Feb 18, 2010	12.72	13.64	12.61	13.56	660,072	+0.39(+2.95%)
Feb 17, 2010	13.10	13.36	13.00	13.17	774,543	+0.17(+1.31%)
Feb 16, 2010	13.12	13.18	12.91	13.00	429,392	+0.05(+0.38%)
Feb 12, 2010	12.52	12.95	12.95	12.95	308,051	+0.29(+2.30%)
Feb 11, 2010	12.47	12.76	12.32	12.66	259,852	+0.11(+0.90%)
Feb 10, 2010	12.52	12.60	12.23	12.55	210,033	-0.05(-0.39%)
Feb 09, 2010	12.52	12.64	12.39	12.60	219,533	+0.24(+1.90%)
Feb 08, 2010	12.48	12.50	12.25	12.36	237,135	-0.19(-1.49%)
Feb 05, 2010	12.54	12.56	12.16	12.55	248,570	-0.01(-0.06%)
Feb 04, 2010	12.95	12.98	12.52	12.56	261,616	-0.49(-3.79%)
Feb 03, 2010	13.08	13.25	12.90	13.05	187,922	-0.11(-0.86%)
Feb 02, 2010	13.12	13.31	13.01	13.16	391,881	+0.03(+0.25%)