Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	6.769	6.949	6.695	6.904	379,612	+0.13(+1.87%)
May 29, 2008	6.531	6.852	6.531	6.777	277,636	+0.22(+3.30%)
May 28, 2008	6.628	6.672	6.486	6.560	569,004	-0.01(-0.23%)
May 27, 2008	6.546	6.747	6.531	6.575	309,993	+0.06(+0.92%)
May 26, 2008	6.262	6.575	6.202	6.516	227,272	+0.00(+0.00%)
May 23, 2008	6.262	6.575	6.202	6.516	227,272	+0.21(+3.31%)
May 22, 2008	6.195	6.359	6.128	6.307	160,053	+0.12(+1.93%)
May 21, 2008	6.210	6.322	6.157	6.187	150,372	+0.00(+0.00%)
May 20, 2008	6.172	6.210	6.120	6.187	121,452	-0.02(-0.36%)
May 19, 2008	6.187	6.329	6.135	6.210	196,056	+0.01(+0.12%)
May 16, 2008	6.411	6.411	6.120	6.202	174,885	-0.16(-2.58%)
May 15, 2008	6.269	6.374	6.157	6.366	121,512	+0.08(+1.31%)
May 14, 2008	6.195	6.381	6.165	6.284	88,702	+0.09(+1.45%)
May 13, 2008	6.210	6.299	6.120	6.195	163,844	-0.01(-0.24%)
May 12, 2008	6.120	6.262	6.075	6.210	185,492	+0.11(+1.84%)
May 09, 2008	5.934	6.113	5.934	6.098	129,488	+0.11(+1.87%)
May 08, 2008	6.187	6.284	5.971	5.986	157,269	-0.19(-3.02%)
May 07, 2008	6.232	6.292	6.128	6.172	241,424	-0.06(-0.96%)
May 06, 2008	6.113	6.284	6.098	6.232	161,472	+0.07(+1.09%)
May 05, 2008	6.150	6.195	6.068	6.165	240,763	+0.01(+0.12%)
May 02, 2008	6.240	6.314	6.023	6.157	548,487	-0.14(-2.25%)
May 01, 2008	6.120	6.329	6.075	6.299	534,350	+0.16(+2.55%)
Apr 30, 2008	6.456	6.568	6.083	6.143	666,914	-0.48(-7.22%)
Apr 29, 2008	6.717	6.717	6.516	6.620	256,535	-0.01(-0.22%)
Apr 28, 2008	6.575	6.680	6.456	6.635	116,164	+0.04(+0.57%)
Apr 25, 2008	6.643	6.658	6.404	6.598	118,206	-0.03(-0.45%)
Apr 24, 2008	6.471	6.695	6.419	6.628	176,131	+0.17(+2.66%)
Apr 23, 2008	6.531	6.531	6.381	6.456	215,428	-0.06(-0.92%)
Apr 22, 2008	6.523	6.538	6.419	6.516	260,425	-0.01(-0.23%)
Apr 21, 2008	6.419	6.538	6.353	6.531	259,364	+0.05(+0.81%)
Apr 18, 2008	6.269	6.531	6.165	6.478	242,111	+0.35(+5.72%)
Apr 17, 2008	6.419	6.419	6.068	6.128	187,801	-0.31(-4.76%)
Apr 16, 2008	6.240	6.456	6.187	6.434	187,598	+0.21(+3.36%)
Apr 15, 2008	6.202	6.247	6.090	6.225	155,982	+0.05(+0.85%)
Apr 14, 2008	6.172	6.269	6.053	6.172	202,141	+0.10(+1.60%)
Apr 11, 2008	6.083	6.247	6.045	6.075	225,876	-0.19(-3.10%)
Apr 10, 2008	6.269	6.568	6.225	6.269	295,084	+0.01(+0.12%)
Apr 09, 2008	6.680	6.717	6.240	6.262	221,037	-0.40(-5.94%)
Apr 08, 2008	6.605	6.717	6.583	6.658	142,542	-0.01(-0.22%)
Apr 07, 2008	6.717	6.762	6.628	6.672	123,246	+0.04(+0.56%)
Apr 04, 2008	6.784	6.859	6.583	6.635	158,482	-0.12(-1.77%)
Apr 03, 2008	6.710	6.769	6.583	6.755	136,884	+0.00(+0.00%)
Apr 02, 2008	6.628	6.844	6.575	6.755	222,122	+0.11(+1.69%)
Apr 01, 2008	6.508	6.695	6.508	6.643	361,829	+0.04(+0.68%)
Mar 31, 2008	6.523	6.719	6.389	6.598	276,639	+0.09(+1.38%)
Mar 28, 2008	6.546	6.650	6.486	6.508	132,949	-0.01(-0.23%)
Mar 27, 2008	6.725	6.725	6.508	6.523	129,293	-0.18(-2.67%)
Mar 26, 2008	6.672	6.702	6.523	6.702	193,470	-0.01(-0.22%)
Mar 25, 2008	6.702	6.725	6.419	6.717	197,397	+0.00(+0.00%)
Mar 24, 2008	6.583	6.732	6.344	6.717	340,745	+0.15(+2.27%)
Mar 21, 2008	6.419	6.605	6.172	6.568	680,542	+0.00(+0.00%)
Mar 20, 2008	6.419	6.605	6.172	6.568	680,542	+0.23(+3.65%)
Mar 19, 2008	6.381	6.643	6.337	6.337	217,220	+0.01(+0.24%)
Mar 18, 2008	6.254	6.352	6.128	6.322	320,808	+0.22(+3.67%)
Mar 17, 2008	5.792	6.254	5.792	6.098	443,647	+0.15(+2.51%)
Mar 14, 2008	6.396	6.396	5.837	5.948	409,973	-0.38(-6.01%)
Mar 13, 2008	6.172	6.337	6.105	6.329	401,272	+0.07(+1.19%)
Mar 12, 2008	6.292	6.426	6.195	6.254	357,095	-0.06(-0.95%)
Mar 11, 2008	6.008	6.314	5.934	6.314	451,899	+0.49(+8.46%)
Mar 10, 2008	5.963	5.978	5.799	5.822	305,109	-0.11(-1.89%)
Mar 07, 2008	5.889	6.060	5.792	5.934	235,010	+0.02(+0.38%)
Mar 06, 2008	6.195	6.262	5.911	5.911	255,230	-0.31(-4.92%)
Mar 05, 2008	6.217	6.254	6.038	6.217	212,833	+0.04(+0.60%)
Mar 04, 2008	6.128	6.217	5.978	6.180	223,676	-0.02(-0.36%)