Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	12.13	12.13	11.82	11.99	236,611	-0.13(-1.11%)
May 30, 2007	12.01	12.16	11.84	12.13	235,374	+0.00(+0.00%)
May 29, 2007	11.81	12.17	11.81	12.13	452,138	+0.22(+1.82%)
May 25, 2007	11.57	11.95	11.45	11.91	534,565	+0.43(+3.77%)
May 24, 2007	11.79	11.90	11.40	11.48	213,267	-0.36(-3.03%)
May 23, 2007	11.79	11.86	11.64	11.84	286,776	+0.10(+0.83%)
May 22, 2007	11.76	11.94	11.69	11.74	481,672	+0.02(+0.19%)
May 21, 2007	11.81	11.90	11.58	11.72	361,230	-0.13(-1.13%)
May 18, 2007	11.55	11.90	11.49	11.85	312,628	+0.28(+2.45%)
May 17, 2007	11.62	11.74	11.42	11.57	314,369	-0.11(-0.96%)
May 16, 2007	11.41	11.75	11.20	11.68	389,148	+0.28(+2.49%)
May 15, 2007	11.43	11.70	11.35	11.40	324,810	-0.06(-0.52%)
May 14, 2007	11.85	11.86	11.43	11.46	312,052	-0.18(-1.54%)
May 11, 2007	11.51	11.89	11.46	11.64	431,519	+0.19(+1.70%)
May 10, 2007	11.42	11.57	11.41	11.44	325,578	-0.06(-0.52%)
May 09, 2007	11.37	11.50	11.26	11.50	156,269	+0.04(+0.39%)
May 08, 2007	11.46	11.48	11.21	11.46	232,380	-0.09(-0.78%)
May 07, 2007	11.19	11.57	11.10	11.55	458,154	+0.37(+3.34%)
May 04, 2007	11.31	11.44	10.92	11.17	415,251	-0.28(-2.48%)
May 03, 2007	11.28	11.56	11.23	11.46	664,915	+0.12(+1.05%)
May 02, 2007	10.82	11.45	10.78	11.34	1,424,841	+0.69(+6.52%)
May 01, 2007	10.26	10.70	10.26	10.64	572,800	+0.40(+3.86%)
Apr 30, 2007	10.30	10.52	10.23	10.25	305,640	-0.06(-0.58%)
Apr 27, 2007	10.21	10.47	10.12	10.31	266,787	+0.04(+0.44%)
Apr 26, 2007	10.43	10.45	10.20	10.26	712,550	-0.20(-1.93%)
Apr 25, 2007	10.52	10.54	10.37	10.46	256,304	+0.02(+0.21%)
Apr 24, 2007	10.40	10.55	10.31	10.44	203,608	+0.04(+0.43%)
Apr 23, 2007	10.24	10.40	10.08	10.40	281,007	+0.10(+1.02%)
Apr 20, 2007	10.31	10.37	10.21	10.29	200,819	+0.13(+1.25%)
Apr 19, 2007	10.29	10.41	10.11	10.17	285,940	-0.22(-2.08%)
Apr 18, 2007	10.39	10.55	10.23	10.38	222,883	-0.04(-0.43%)
Apr 17, 2007	10.74	10.74	10.33	10.43	141,504	-0.31(-2.85%)
Apr 16, 2007	10.52	10.73	10.43	10.73	258,993	+0.28(+2.71%)
Apr 13, 2007	10.33	10.45	10.31	10.45	249,717	+0.16(+1.60%)
Apr 12, 2007	9.934	10.28	9.844	10.28	228,756	+0.31(+3.07%)
Apr 11, 2007	10.09	10.16	9.830	9.979	286,304	-0.13(-1.26%)
Apr 10, 2007	9.956	10.12	9.941	10.11	139,908	+0.16(+1.65%)
Apr 09, 2007	10.13	10.20	9.807	9.941	468,450	-0.20(-1.99%)
Apr 05, 2007	10.30	10.30	10.11	10.14	152,061	-0.10(-0.95%)
Apr 04, 2007	10.37	10.37	10.17	10.24	385,767	-0.16(-1.58%)
Apr 03, 2007	10.37	10.45	10.23	10.40	411,507	+0.06(+0.58%)
Apr 02, 2007	10.22	10.39	10.22	10.34	178,833	+0.07(+0.65%)
Mar 30, 2007	10.22	10.30	10.14	10.28	204,101	+0.09(+0.88%)
Mar 29, 2007	10.26	10.31	10.09	10.19	219,034	+0.02(+0.22%)
Mar 28, 2007	10.00	10.25	9.964	10.17	710,230	+0.10(+0.96%)
Mar 27, 2007	9.949	10.08	9.815	10.07	183,560	+0.07(+0.67%)
Mar 26, 2007	9.971	10.05	9.747	10.00	218,555	+0.01(+0.15%)
Mar 23, 2007	9.971	10.05	9.844	9.986	140,119	+0.00(+0.00%)
Mar 22, 2007	10.09	10.11	9.888	9.986	176,006	-0.09(-0.89%)
Mar 21, 2007	9.777	10.08	9.598	10.08	193,373	+0.28(+2.90%)
Mar 20, 2007	9.546	9.815	9.441	9.792	120,380	+0.22(+2.34%)
Mar 19, 2007	9.635	9.703	9.352	9.568	187,838	+0.01(+0.08%)
Mar 16, 2007	9.247	9.606	9.150	9.561	497,753	+0.31(+3.31%)
Mar 15, 2007	9.329	9.471	9.128	9.255	327,541	-0.06(-0.64%)
Mar 14, 2007	9.456	9.628	9.143	9.315	183,544	-0.10(-1.11%)
Mar 13, 2007	9.830	9.733	9.344	9.419	242,555	-0.41(-4.18%)
Mar 12, 2007	9.747	9.844	9.524	9.830	203,008	+0.11(+1.15%)
Mar 09, 2007	9.583	9.770	9.509	9.718	194,694	+0.25(+2.68%)
Mar 08, 2007	9.561	9.628	9.374	9.464	260,730	+0.01(+0.08%)
Mar 07, 2007	9.635	9.635	9.374	9.456	270,327	-0.17(-1.78%)
Mar 06, 2007	9.583	9.733	9.449	9.628	113,252	+0.13(+1.42%)
Mar 05, 2007	9.635	9.695	9.337	9.494	419,803	-0.23(-2.38%)
Mar 02, 2007	9.979	10.14	9.703	9.725	236,811	-0.34(-3.41%)