Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	33.69	33.75	33.44	33.71	379,144	+0.00(+0.00%)
Apr 29, 2014	34.38	34.59	33.65	33.71	424,196	-0.65(-1.88%)
Apr 28, 2014	33.93	34.58	33.57	34.36	380,992	+0.53(+1.55%)
Apr 25, 2014	33.33	33.88	31.74	33.83	702,326	-0.22(-0.64%)
Apr 24, 2014	34.38	34.38	33.77	34.05	178,954	-0.08(-0.23%)
Apr 23, 2014	34.26	34.53	34.12	34.13	246,883	-0.14(-0.41%)
Apr 22, 2014	34.88	35.01	34.24	34.27	381,844	-0.58(-1.66%)
Apr 21, 2014	34.71	34.94	34.35	34.85	164,755	+0.14(+0.40%)
Apr 17, 2014	34.13	34.71	34.71	34.71	204,883	+0.58(+1.69%)
Apr 16, 2014	34.11	34.39	33.87	34.13	202,316	+0.38(+1.11%)
Apr 15, 2014	33.28	33.96	32.58	33.75	431,694	+0.62(+1.88%)
Apr 14, 2014	33.38	33.46	32.84	33.13	215,408	+0.18(+0.56%)
Apr 11, 2014	32.40	33.05	32.38	32.95	469,283	+0.24(+0.72%)
Apr 10, 2014	33.33	33.60	32.54	32.71	198,239	-0.77(-2.30%)
Apr 09, 2014	33.28	33.54	32.86	33.48	129,716	+0.42(+1.27%)
Apr 08, 2014	32.67	33.19	32.53	33.06	314,250	+0.43(+1.31%)
Apr 07, 2014	33.35	33.35	32.60	32.63	231,908	-0.89(-2.66%)
Apr 04, 2014	34.34	34.52	33.26	33.53	267,987	-0.63(-1.84%)
Apr 03, 2014	34.40	34.50	33.88	34.16	143,956	-0.19(-0.56%)
Apr 02, 2014	34.32	34.47	34.04	34.35	240,251	+0.17(+0.49%)