Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	15.90	15.92	15.47	15.84	382,797	+0.02(+0.11%)
May 27, 2016	15.49	15.82	15.82	15.82	126,075	+0.40(+2.58%)
May 26, 2016	15.35	15.47	15.17	15.43	152,473	+0.05(+0.33%)
May 25, 2016	15.50	15.50	15.24	15.38	124,274	-0.07(-0.44%)
May 24, 2016	15.26	15.54	14.98	15.44	129,992	+0.31(+2.07%)
May 23, 2016	15.22	15.32	14.44	15.13	160,852	-0.08(-0.50%)
May 20, 2016	15.04	15.24	14.82	15.21	242,897	+0.19(+1.24%)
May 19, 2016	15.06	15.13	14.77	15.02	157,963	-0.16(-1.06%)
May 18, 2016	15.24	15.48	15.04	15.18	165,927	-0.06(-0.39%)
May 17, 2016	15.43	15.59	15.06	15.24	239,434	-0.18(-1.15%)
May 16, 2016	15.32	15.66	15.22	15.42	167,023	+0.14(+0.89%)
May 13, 2016	15.21	15.37	15.06	15.28	110,853	+0.08(+0.50%)
May 12, 2016	15.53	15.53	14.99	15.21	138,860	-0.24(-1.54%)
May 11, 2016	15.54	15.58	15.33	15.44	147,232	-0.08(-0.49%)
May 10, 2016	15.38	15.54	15.20	15.52	153,915	+0.25(+1.61%)
May 09, 2016	15.38	15.38	15.03	15.27	323,162	-0.06(-0.39%)
May 06, 2016	15.25	15.45	15.19	15.33	187,773	+0.04(+0.28%)
May 05, 2016	14.69	15.32	14.69	15.29	242,759	+0.04(+0.28%)
May 04, 2016	15.25	15.52	13.98	15.25	1,468,973	-1.03(-6.30%)
May 03, 2016	16.10	16.34	15.91	16.27	241,991	+0.14(+0.84%)