Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	15.32	15.62	15.14	15.32	242,819	-0.32(-2.04%)
May 27, 2010	15.29	15.66	15.25	15.64	405,470	+0.70(+4.71%)
May 26, 2010	14.94	15.28	14.74	14.94	2,062	+0.30(+2.07%)
May 25, 2010	14.47	14.75	14.35	14.63	864,349	-0.27(-1.80%)
May 24, 2010	14.89	15.06	14.72	14.90	538,171	-0.03(-0.22%)
May 21, 2010	14.48	15.02	14.12	14.93	1,042,725	+0.11(+0.71%)
May 20, 2010	14.96	15.42	14.81	14.83	683,913	-1.23(-7.66%)
May 19, 2010	16.38	16.60	15.76	16.06	336,692	-0.43(-2.62%)
May 18, 2010	17.31	17.35	16.43	16.49	395,074	-0.61(-3.57%)
May 17, 2010	17.03	17.23	16.40	17.10	592,757	+0.15(+0.91%)
May 14, 2010	16.95	17.04	16.65	16.95	674,969	-0.14(-0.81%)
May 13, 2010	17.09	17.24	16.80	17.09	590,831	-0.05(-0.29%)
May 12, 2010	16.38	17.26	16.38	17.13	1,040,157	+0.86(+5.26%)
May 11, 2010	16.47	16.68	16.25	16.28	599,751	+0.07(+0.45%)
May 10, 2010	15.85	16.25	15.83	16.21	542,069	+1.30(+8.75%)
May 07, 2010	15.50	15.68	14.80	14.90	847,792	-0.81(-5.18%)
May 06, 2010	16.27	16.58	12.87	15.72	610,778	-0.56(-3.45%)
May 05, 2010	16.51	16.58	16.24	16.28	397,607	-0.42(-2.49%)
May 04, 2010	17.03	17.04	16.56	16.69	376,157	-0.48(-2.80%)