Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	16.21	16.30	15.98	15.98	418,820	-0.26(-1.62%)
Mar 30, 2010	16.17	16.35	16.17	16.25	280,737	+0.15(+0.92%)
Mar 29, 2010	16.38	16.46	16.01	16.10	470,170	-0.21(-1.31%)
Mar 26, 2010	15.98	16.57	15.98	16.31	925,907	+0.35(+2.21%)
Mar 25, 2010	16.10	16.53	15.91	15.96	1,164,460	-0.07(-0.41%)
Mar 24, 2010	15.65	16.06	15.52	16.02	729,560	+0.28(+1.77%)
Mar 23, 2010	15.02	15.77	14.98	15.75	507,642	+0.71(+4.76%)
Mar 22, 2010	14.77	15.05	14.66	15.03	494,259	+0.19(+1.27%)
Mar 19, 2010	14.92	14.99	14.75	14.84	545,552	+0.02(+0.11%)
Mar 18, 2010	14.67	14.86	14.59	14.82	205,811	+0.19(+1.29%)
Mar 17, 2010	14.42	14.67	14.33	14.64	256,124	+0.29(+2.00%)
Mar 16, 2010	14.36	14.47	14.20	14.35	213,983	-0.01(-0.06%)
Mar 15, 2010	14.31	14.38	14.29	14.36	196,992	-0.20(-1.35%)
Mar 12, 2010	14.53	14.72	14.37	14.55	283,528	+0.08(+0.57%)
Mar 11, 2010	14.55	14.59	14.28	14.47	207,002	-0.20(-1.34%)
Mar 10, 2010	14.47	14.78	14.47	14.67	222,867	+0.16(+1.08%)
Mar 09, 2010	14.12	14.61	14.07	14.51	202,990	+0.28(+1.96%)
Mar 08, 2010	14.32	14.34	14.16	14.23	213,390	-0.04(-0.29%)
Mar 05, 2010	13.84	14.28	13.83	14.27	287,058	+0.48(+3.52%)
Mar 04, 2010	13.76	13.83	13.62	13.79	123,356	+0.09(+0.66%)
Mar 03, 2010	13.82	13.97	13.66	13.70	376,648	-0.05(-0.36%)
Mar 02, 2010	13.69	13.90	13.60	13.75	435,451	+0.08(+0.60%)