Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	14.69	14.82	14.38	14.48	483,769	-0.06(-0.40%)
Sep 29, 2010	14.36	14.60	14.30	14.54	313,445	+0.08(+0.57%)
Sep 28, 2010	14.46	14.51	14.03	14.45	556	+0.07(+0.46%)
Sep 27, 2010	14.54	14.55	14.32	14.39	221,711	-0.18(-1.24%)
Sep 24, 2010	14.13	14.60	14.03	14.57	305,646	+0.64(+4.61%)
Sep 23, 2010	14.05	14.29	13.90	13.93	2,305	-0.35(-2.48%)
Sep 22, 2010	14.62	14.77	14.10	14.28	367,834	-0.44(-2.96%)
Sep 21, 2010	14.68	14.90	14.57	14.72	344,987	+0.02(+0.17%)
Sep 20, 2010	14.08	14.73	14.08	14.69	346,911	+0.37(+2.58%)
Sep 17, 2010	14.32	14.40	13.96	14.32	542,034	+0.23(+1.63%)
Sep 15, 2010	13.93	14.15	13.79	14.09	307,805	+0.09(+0.65%)
Sep 14, 2010	13.99	14.09	13.94	14.00	333,548	-0.10(-0.70%)
Sep 13, 2010	13.66	14.16	13.66	14.10	445,353	+0.61(+4.51%)
Sep 10, 2010	13.57	13.71	13.38	13.49	203,745	-0.06(-0.43%)
Sep 09, 2010	13.85	13.85	13.43	13.55	262,090	-0.11(-0.78%)
Sep 08, 2010	13.38	13.78	13.37	13.66	523,582	+0.29(+2.15%)
Sep 07, 2010	13.34	13.47	13.15	13.37	1,876	-0.14(-1.04%)
Sep 03, 2010	13.45	13.62	13.31	13.51	423,655	+0.25(+1.86%)
Sep 02, 2010	12.96	13.30	12.86	13.26	1,295	+0.33(+2.54%)