Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.30	12.48	11.88	12.48	730,506	+0.25(+2.01%)
May 28, 2009	12.29	12.49	11.80	12.23	463,849	-0.09(-0.73%)
May 27, 2009	12.95	13.07	12.27	12.32	368,637	-0.76(-5.81%)
May 26, 2009	12.10	13.15	12.10	13.08	738,739	+0.83(+6.81%)
May 22, 2009	12.17	12.57	11.86	12.25	902,233	+0.14(+1.15%)
May 21, 2009	11.97	12.18	11.61	12.11	970,966	-0.01(-0.07%)
May 20, 2009	12.04	12.56	12.04	12.12	537,329	+0.16(+1.37%)
May 19, 2009	11.87	12.09	11.56	11.95	433,203	+0.02(+0.14%)
May 18, 2009	11.68	12.00	11.42	11.94	390,387	+0.40(+3.47%)
May 15, 2009	11.18	11.59	10.99	11.54	721,736	+0.26(+2.32%)
May 14, 2009	11.02	11.49	10.79	11.27	442,772	+0.34(+3.06%)
May 13, 2009	11.67	11.67	10.83	10.94	435,300	-0.91(-7.66%)
May 12, 2009	12.20	12.20	11.53	11.85	329,941	-0.23(-1.90%)
May 11, 2009	12.56	12.56	12.01	12.08	535,879	-0.74(-5.80%)
May 08, 2009	11.73	12.94	11.73	12.82	726,177	+1.28(+11.05%)
May 07, 2009	12.47	12.47	11.41	11.54	475,621	-0.72(-5.87%)
May 06, 2009	12.55	12.63	12.02	12.26	744,860	-0.11(-0.86%)
May 05, 2009	12.40	12.41	11.77	12.37	675,073	-0.08(-0.66%)
May 04, 2009	12.62	12.62	12.36	12.45	1,146,882	+1.07(+9.41%)