Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	23.21	23.86	23.19	23.79	287,890	+0.51(+2.21%)
Apr 29, 2013	23.27	23.53	23.13	23.27	292,165	-0.09(-0.40%)
Apr 26, 2013	23.30	23.57	23.35	23.37	368,870	-0.25(-1.05%)
Apr 25, 2013	23.67	23.95	23.60	23.62	215,205	-0.13(-0.54%)
Apr 24, 2013	23.34	23.83	23.33	23.74	272,028	+0.31(+1.32%)
Apr 23, 2013	23.36	23.55	23.14	23.44	228,160	+0.29(+1.26%)
Apr 22, 2013	23.19	23.33	22.55	23.14	217,881	-0.10(-0.44%)
Apr 19, 2013	22.80	23.28	22.71	23.25	290,468	+0.44(+1.91%)
Apr 18, 2013	23.22	23.22	22.66	22.81	245,304	-0.33(-1.41%)
Apr 17, 2013	23.19	23.20	22.75	23.14	399,112	-0.33(-1.39%)
Apr 16, 2013	23.45	23.50	23.03	23.46	396,152	+0.22(+0.96%)
Apr 15, 2013	23.77	23.86	23.14	23.24	580,758	-0.68(-2.83%)
Apr 12, 2013	24.10	24.21	23.76	23.92	430,965	-0.31(-1.27%)
Apr 11, 2013	24.33	24.33	24.04	24.22	244,959	-0.15(-0.63%)
Apr 10, 2013	24.02	24.57	23.90	24.38	401,412	+0.48(+2.01%)
Apr 09, 2013	24.14	24.16	23.86	23.90	162,600	-0.18(-0.75%)
Apr 08, 2013	23.96	24.27	23.80	24.08	148,461	+0.19(+0.79%)
Apr 05, 2013	23.68	23.97	23.48	23.89	152,528	-0.30(-1.24%)
Apr 04, 2013	23.92	24.19	23.85	24.19	183,025	+0.30(+1.25%)
Apr 03, 2013	24.04	24.21	23.86	23.89	364,444	-0.16(-0.68%)
Apr 02, 2013	24.38	24.45	23.92	24.05	244,502	-0.15(-0.64%)