Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	22.19	22.38	22.09	22.15	609,202	+0.19(+0.84%)
Mar 29, 2012	21.93	22.14	21.66	21.97	241,288	-0.19(-0.84%)
Mar 28, 2012	22.49	22.50	21.87	22.15	270,548	-0.25(-1.13%)
Mar 27, 2012	22.64	22.79	22.41	22.41	189,271	-0.27(-1.19%)
Mar 26, 2012	22.46	22.90	22.35	22.68	346,953	+0.56(+2.51%)
Mar 23, 2012	21.90	22.15	21.63	22.12	236,786	+0.27(+1.23%)
Mar 22, 2012	22.04	22.04	21.66	21.85	319,824	-0.46(-2.08%)
Mar 21, 2012	22.55	22.58	22.25	22.31	275,882	-0.21(-0.93%)
Mar 20, 2012	22.77	22.79	22.43	22.52	307,066	-0.45(-1.98%)
Mar 19, 2012	22.84	23.11	22.79	22.98	240,724	+0.08(+0.33%)
Mar 16, 2012	23.32	23.51	22.75	22.90	406,824	-0.01(-0.04%)
Mar 15, 2012	22.55	22.92	22.40	22.91	292,393	+0.39(+1.72%)
Mar 14, 2012	22.82	22.85	22.39	22.52	364,441	-0.30(-1.33%)
Mar 13, 2012	22.71	22.84	22.41	22.83	285,600	+0.33(+1.46%)
Mar 12, 2012	22.47	22.88	22.43	22.50	346,013	+0.03(+0.11%)
Mar 09, 2012	22.41	22.91	22.37	22.47	325,827	+0.01(+0.04%)
Mar 08, 2012	22.29	22.48	21.97	22.47	286,579	+0.37(+1.68%)
Mar 07, 2012	21.89	22.15	21.82	22.09	215,053	+0.29(+1.35%)
Mar 06, 2012	22.11	22.14	21.71	21.80	320,434	-0.63(-2.82%)
Mar 05, 2012	22.37	22.46	22.10	22.43	251,357	+0.06(+0.26%)
Mar 02, 2012	23.16	23.16	22.28	22.37	380,418	-0.77(-3.31%)