Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	9.730	9.887	9.670	9.767	127,033	+0.01(+0.15%)
Jun 29, 2011	9.857	9.872	9.648	9.752	160,198	-0.07(-0.76%)
Jun 28, 2011	9.745	9.857	9.685	9.827	209,720	+0.08(+0.84%)
Jun 27, 2011	9.633	9.760	9.483	9.745	218,921	+0.10(+1.01%)
Jun 24, 2011	9.894	9.987	9.595	9.648	573,139	-0.23(-2.34%)
Jun 23, 2011	9.692	9.954	9.607	9.879	123,131	+0.04(+0.38%)
Jun 22, 2011	9.887	10.01	9.775	9.842	166,903	-0.13(-1.35%)
Jun 21, 2011	9.804	10.16	9.767	9.976	202,256	+0.22(+2.30%)
Jun 20, 2011	9.715	9.879	9.648	9.752	214,963	-0.01(-0.15%)
Jun 17, 2011	9.618	9.857	9.588	9.767	448,710	+0.27(+2.79%)
Jun 16, 2011	9.155	9.510	9.155	9.502	668,457	+0.34(+3.71%)
Jun 15, 2011	9.259	9.334	9.065	9.162	242,361	-0.22(-2.31%)
Jun 14, 2011	9.282	9.543	9.282	9.379	309,814	+0.23(+2.53%)
Jun 13, 2011	9.327	9.461	9.125	9.147	207,140	-0.13(-1.37%)
Jun 10, 2011	9.513	9.625	9.192	9.274	177,527	-0.29(-3.04%)
Jun 09, 2011	9.633	9.745	9.543	9.566	189,482	-0.03(-0.31%)
Jun 08, 2011	9.528	9.775	9.267	9.595	222,834	+0.01(+0.16%)
Jun 07, 2011	9.797	9.924	9.558	9.580	317,855	-0.12(-1.23%)
Jun 06, 2011	9.722	9.864	9.551	9.700	217,226	+0.01(+0.15%)
Jun 03, 2011	9.640	9.857	9.573	9.685	465,686	-0.01(-0.15%)
May 24, 2011	9.760	9.760	9.514	9.700	357,402	+0.00(+0.00%)
May 23, 2011	9.379	9.969	9.379	9.700	547,347	+0.11(+1.17%)
May 20, 2011	9.580	9.671	9.401	9.588	831,417	-0.07(-0.77%)
May 19, 2011	9.804	9.887	9.551	9.663	187,819	-0.04(-0.46%)
May 18, 2011	9.521	9.715	9.446	9.707	519,580	+0.24(+2.52%)
May 17, 2011	9.566	9.625	9.436	9.468	599,446	-0.19(-1.93%)
May 16, 2011	9.984	10.09	9.640	9.655	306,544	-0.42(-4.15%)
May 13, 2011	10.60	10.60	9.902	10.07	588,615	-0.52(-4.93%)
May 12, 2011	10.44	10.60	10.30	10.60	502,678	+0.08(+0.78%)
May 11, 2011	10.63	10.74	10.30	10.51	307,907	-0.19(-1.74%)
May 10, 2011	10.67	10.75	10.61	10.70	111,003	+0.11(+1.06%)
May 09, 2011	10.58	10.66	10.51	10.59	202,523	-0.04(-0.35%)
May 06, 2011	10.74	10.87	10.61	10.63	232,375	+0.10(+0.99%)
May 05, 2011	10.60	10.81	10.47	10.52	332,523	-0.24(-2.22%)
May 04, 2011	10.91	10.92	10.47	10.76	861,041	-0.41(-3.68%)
May 03, 2011	11.36	11.48	11.17	11.17	210,083	-0.21(-1.84%)
May 02, 2011	11.47	11.72	11.38	11.38	353,947	-0.31(-2.62%)
Apr 29, 2011	11.60	11.76	11.56	11.69	365,835	+0.09(+0.77%)
Apr 28, 2011	11.57	11.69	11.40	11.60	266,947	-0.15(-1.27%)
Apr 27, 2011	11.93	11.93	11.62	11.75	158,114	-0.19(-1.63%)
Apr 26, 2011	12.04	12.04	11.90	11.94	253,661	-0.06(-0.50%)
Apr 25, 2011	12.00	12.02	11.88	12.00	121,513	+0.08(+0.69%)
Apr 21, 2011	12.16	12.36	11.77	11.92	279,426	-0.11(-0.90%)
Apr 20, 2011	11.98	12.04	11.87	12.03	1,397,009	+0.20(+1.67%)
Apr 19, 2011	11.80	11.85	11.25	11.83	596,646	+0.02(+0.19%)
Apr 18, 2011	12.13	12.19	11.69	11.81	270,548	-0.54(-4.36%)
Apr 15, 2011	12.37	12.40	12.13	12.34	260,360	-0.07(-0.60%)
Apr 14, 2011	12.35	12.49	12.26	12.42	127,258	-0.07(-0.54%)
Apr 13, 2011	12.63	12.66	12.34	12.49	208,500	-0.04(-0.36%)
Apr 12, 2011	12.65	12.78	12.52	12.53	163,983	-0.26(-2.04%)
Apr 11, 2011	13.09	13.24	12.75	12.79	104,322	-0.28(-2.17%)
Apr 08, 2011	13.58	13.58	13.05	13.08	67,978	-0.46(-3.37%)
Apr 07, 2011	13.70	13.70	13.22	13.53	278,152	-0.15(-1.09%)
Apr 06, 2011	13.80	13.86	13.64	13.68	277,146	-0.06(-0.43%)
Apr 05, 2011	13.63	13.75	13.55	13.74	77,001	+0.07(+0.49%)
Apr 04, 2011	13.69	13.71	13.55	13.67	267,796	+0.00(+0.00%)