Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	20.20	20.53	20.08	20.35	849,012	+0.10(+0.51%)
Jul 30, 2012	19.69	20.35	19.58	20.25	465,935	+0.64(+3.26%)
Jul 27, 2012	18.90	19.83	18.44	19.61	714,151	+0.65(+3.42%)
Jul 26, 2012	19.52	19.63	18.84	18.96	410,001	-0.12(-0.63%)
Jul 25, 2012	19.11	19.42	18.95	19.08	164,846	+0.13(+0.67%)
Jul 24, 2012	19.33	19.38	18.69	18.95	527,283	-0.38(-1.94%)
Jul 23, 2012	19.27	19.52	19.26	19.33	315,057	-0.32(-1.65%)
Jul 20, 2012	19.87	20.14	19.40	19.65	588,380	-0.39(-1.96%)
Jul 19, 2012	20.10	20.25	19.80	20.04	327,395	+0.10(+0.51%)
Jul 18, 2012	19.87	20.04	18.88	19.94	455,454	+0.08(+0.39%)
Jul 17, 2012	19.38	20.09	19.28	19.87	462,797	+0.66(+3.42%)
Jul 16, 2012	19.43	19.48	19.11	19.21	158,064	-0.29(-1.49%)
Jul 13, 2012	19.17	19.54	19.08	19.50	246,827	+0.44(+2.33%)
Jul 12, 2012	19.08	19.16	18.80	19.06	375,280	-0.22(-1.15%)
Jul 11, 2012	19.64	19.68	19.24	19.28	289,751	-0.32(-1.65%)
Jul 10, 2012	19.99	20.07	19.53	19.60	405,186	-0.21(-1.08%)
Jul 09, 2012	19.83	19.90	19.66	19.81	345,315	-0.03(-0.17%)
Jul 06, 2012	20.02	20.07	19.76	19.85	205,217	-0.46(-2.27%)
Jul 05, 2012	20.55	20.63	20.16	20.31	431,548	-0.39(-1.90%)
Jul 03, 2012	20.43	20.70	20.33	20.70	271,875	+0.23(+1.12%)