Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	20.58	20.63	20.24	20.36	168,870	-0.01(-0.04%)
Aug 30, 2012	20.35	20.49	20.31	20.37	125,630	-0.26(-1.25%)
Aug 29, 2012	20.38	20.77	20.29	20.62	229,224	+0.30(+1.48%)
Aug 27, 2012	20.35	20.38	20.12	20.32	126,169	+0.03(+0.17%)
Aug 24, 2012	20.25	20.46	20.18	20.29	129,137	+0.01(+0.04%)
Aug 23, 2012	20.59	20.59	20.13	20.28	140,140	-0.38(-1.82%)
Aug 22, 2012	20.93	20.93	20.54	20.66	125,286	-0.33(-1.59%)
Aug 21, 2012	20.86	21.31	20.80	20.99	204,043	+0.20(+0.95%)
Aug 20, 2012	20.82	20.87	20.66	20.79	105,205	-0.12(-0.57%)
Aug 17, 2012	20.81	20.97	20.68	20.91	243,943	+0.04(+0.21%)
Aug 16, 2012	20.55	20.90	20.42	20.87	116,667	+0.34(+1.67%)
Aug 15, 2012	20.29	20.60	20.29	20.53	162,040	+0.15(+0.71%)
Aug 14, 2012	20.42	20.52	20.30	20.38	309,028	+0.03(+0.17%)
Aug 13, 2012	20.26	20.45	20.23	20.35	227,319	-0.02(-0.08%)
Aug 10, 2012	20.19	20.40	20.07	20.36	190,874	+0.14(+0.68%)
Aug 09, 2012	20.10	20.39	20.09	20.23	239,144	+0.07(+0.34%)
Aug 08, 2012	20.05	20.30	20.05	20.16	248,183	+0.04(+0.21%)
Aug 07, 2012	20.06	20.26	19.88	20.12	297,173	+0.17(+0.86%)
Aug 06, 2012	20.32	20.53	19.77	19.95	340,932	-0.39(-1.90%)
Aug 03, 2012	19.52	20.49	19.47	20.33	471,582	+1.18(+6.17%)
Aug 02, 2012	19.09	19.31	18.90	19.15	309,581	-0.09(-0.49%)
Aug 01, 2012	20.54	20.54	19.17	19.24	852,156	-1.19(-5.83%)
Jul 31, 2012	20.28	20.61	20.16	20.43	845,621	+0.10(+0.51%)
Jul 30, 2012	19.77	20.43	19.65	20.33	464,073	+0.64(+3.26%)
Jul 27, 2012	18.98	19.91	18.52	19.69	711,299	+0.65(+3.42%)
Jul 26, 2012	19.59	19.71	18.92	19.04	408,363	-0.12(-0.63%)
Jul 25, 2012	19.18	19.50	19.03	19.16	164,188	+0.13(+0.67%)
Jul 24, 2012	19.41	19.46	18.76	19.03	525,177	-0.38(-1.94%)
Jul 23, 2012	19.35	19.59	19.34	19.41	313,798	-0.33(-1.65%)
Jul 20, 2012	19.95	20.22	19.47	19.73	586,030	-0.39(-1.96%)
Jul 19, 2012	20.19	20.33	19.88	20.13	326,087	+0.10(+0.51%)
Jul 18, 2012	19.95	20.12	18.96	20.02	453,634	+0.08(+0.39%)
Jul 17, 2012	19.46	20.17	19.35	19.95	460,949	+0.66(+3.42%)
Jul 16, 2012	19.51	19.56	19.18	19.29	157,433	-0.29(-1.49%)
Jul 13, 2012	19.25	19.62	19.16	19.58	245,841	+0.45(+2.33%)
Jul 12, 2012	19.16	19.23	18.87	19.13	373,780	-0.22(-1.15%)
Jul 11, 2012	19.71	19.76	19.32	19.35	288,594	-0.33(-1.65%)
Jul 10, 2012	20.07	20.15	19.61	19.68	403,567	-0.21(-1.08%)
Jul 09, 2012	19.91	19.98	19.74	19.89	343,935	-0.03(-0.17%)
Jul 06, 2012	20.10	20.15	19.84	19.93	204,397	-0.46(-2.27%)
Jul 05, 2012	20.63	20.71	20.24	20.39	429,824	-0.39(-1.90%)
Jul 03, 2012	20.51	20.78	20.41	20.78	270,789	+0.23(+1.13%)
Jul 02, 2012	20.80	20.93	20.36	20.55	402,932	-0.25(-1.19%)
Jun 29, 2012	20.21	20.82	20.20	20.80	210,349	+1.06(+5.38%)
Jun 28, 2012	19.87	19.98	19.49	19.74	393,532	-0.33(-1.62%)
Jun 27, 2012	19.63	20.13	19.63	20.07	267,158	+0.49(+2.49%)
Jun 26, 2012	19.75	19.83	19.35	19.58	241,879	-0.08(-0.39%)
Jun 25, 2012	19.95	19.95	19.54	19.65	251,793	-0.63(-3.12%)
Jun 22, 2012	20.18	20.31	19.95	20.29	386,415	+0.18(+0.89%)
Jun 21, 2012	20.51	20.52	19.97	20.11	596,169	-0.37(-1.80%)
Jun 20, 2012	20.98	20.98	20.42	20.48	333,500	-0.57(-2.69%)
Jun 19, 2012	20.79	21.30	20.66	21.04	284,013	+0.27(+1.28%)
Jun 18, 2012	20.40	20.81	20.30	20.78	235,441	+0.27(+1.29%)
Jun 15, 2012	20.69	20.70	20.44	20.51	409,940	-0.17(-0.83%)
Jun 14, 2012	20.30	20.76	20.15	20.68	293,895	+0.43(+2.11%)
Jun 13, 2012	20.63	20.71	20.12	20.25	600,288	-0.47(-2.27%)
Jun 12, 2012	20.37	20.77	20.30	20.72	330,787	+0.46(+2.28%)
Jun 11, 2012	20.96	21.02	20.22	20.26	376,975	-0.44(-2.11%)
Jun 08, 2012	20.31	20.78	20.13	20.70	233,973	+0.30(+1.47%)
Jun 07, 2012	20.67	20.89	20.36	20.40	350,581	+0.00(+0.00%)
Jun 06, 2012	20.05	20.42	20.01	20.40	291,909	+0.55(+2.76%)
Jun 05, 2012	19.35	20.06	19.18	19.85	565,168	+0.40(+2.07%)
Jun 04, 2012	19.61	19.63	19.20	19.45	426,978	-0.09(-0.44%)