Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	9.610	10.12	9.610	10.05	254,119	+0.67(+7.17%)
Jun 28, 2012	9.170	9.379	9.125	9.379	75,321	+0.10(+1.05%)
Jun 27, 2012	9.147	9.356	9.147	9.282	155,546	+0.13(+1.47%)
Jun 26, 2012	9.289	9.289	9.073	9.147	129,197	-0.14(-1.53%)
Jun 25, 2012	9.610	9.760	9.267	9.289	138,239	-0.56(-5.69%)
Jun 22, 2012	9.633	9.879	9.446	9.849	250,171	+0.29(+3.05%)
Jun 21, 2012	9.864	9.864	9.431	9.558	131,754	-0.30(-3.03%)
Jun 20, 2012	9.812	9.991	9.752	9.857	114,138	+0.01(+0.08%)
Jun 19, 2012	9.551	9.857	9.551	9.849	191,351	+0.34(+3.61%)
Jun 18, 2012	9.424	9.610	9.424	9.506	100,686	-0.03(-0.31%)
Jun 15, 2012	9.252	9.580	9.244	9.536	203,380	+0.27(+2.90%)
Jun 14, 2012	9.185	9.282	9.073	9.267	235,761	+0.12(+1.31%)
Jun 13, 2012	9.304	9.416	9.110	9.147	130,104	-0.20(-2.16%)
Jun 12, 2012	9.274	9.379	9.177	9.349	109,069	+0.14(+1.54%)
Jun 11, 2012	9.685	9.685	9.192	9.207	166,993	-0.32(-3.37%)
Jun 08, 2012	9.386	9.618	9.229	9.528	96,109	+0.09(+0.95%)
Jun 07, 2012	9.707	9.767	9.416	9.439	197,301	-0.13(-1.40%)
Jun 06, 2012	9.349	9.603	9.305	9.573	114,601	+0.32(+3.47%)
Jun 05, 2012	9.147	9.274	9.073	9.252	114,430	+0.04(+0.41%)
Jun 04, 2012	9.222	9.259	9.065	9.215	173,907	+0.01(+0.08%)
Jun 01, 2012	9.663	9.685	9.155	9.207	255,881	-0.75(-7.50%)
May 31, 2012	10.01	10.09	9.775	9.954	337,460	-0.06(-0.60%)
May 30, 2012	10.30	10.30	9.991	10.01	131,649	-0.43(-4.15%)
May 29, 2012	10.39	10.53	10.27	10.45	115,191	+0.13(+1.23%)
May 25, 2012	10.38	10.59	10.29	10.32	165,835	-0.08(-0.79%)
May 24, 2012	10.41	10.68	10.26	10.40	202,457	+0.01(+0.07%)
May 23, 2012	10.30	10.50	10.20	10.39	204,624	-0.05(-0.50%)
May 22, 2012	10.42	10.57	10.27	10.45	337,230	+0.03(+0.29%)
May 21, 2012	10.23	10.44	10.10	10.42	124,315	+0.22(+2.12%)
May 18, 2012	10.29	10.45	10.13	10.20	257,247	-0.10(-0.94%)
May 17, 2012	10.43	10.47	10.24	10.30	341,781	-0.13(-1.22%)
May 16, 2012	10.38	10.45	10.27	10.42	217,949	+0.09(+0.87%)
May 15, 2012	10.18	10.43	10.16	10.33	285,114	+0.15(+1.47%)
May 14, 2012	10.04	10.22	9.969	10.19	239,898	+0.07(+0.66%)
May 11, 2012	9.916	10.16	9.790	10.12	180,874	+0.09(+0.89%)
May 10, 2012	9.887	10.04	9.775	10.03	181,478	+0.25(+2.60%)
May 09, 2012	9.588	9.819	9.573	9.775	194,441	+0.05(+0.54%)
May 08, 2012	9.588	9.842	9.588	9.722	614,958	+0.04(+0.39%)
May 07, 2012	9.573	9.700	9.551	9.685	80,012	+0.05(+0.54%)
May 04, 2012	9.692	9.834	9.446	9.633	378,576	-0.15(-1.53%)
May 03, 2012	10.24	10.24	9.722	9.782	272,302	-0.49(-4.73%)
May 02, 2012	10.69	10.83	10.04	10.27	301,764	-0.53(-4.91%)
May 01, 2012	10.80	11.06	10.70	10.80	221,830	-0.01(-0.07%)
Apr 30, 2012	11.12	11.12	10.78	10.81	84,960	-0.36(-3.21%)
Apr 27, 2012	11.03	11.26	10.88	11.16	113,440	+0.16(+1.42%)
Apr 26, 2012	11.01	11.10	10.93	11.01	72,163	-0.05(-0.47%)
Apr 25, 2012	11.07	11.28	10.95	11.06	211,351	+0.16(+1.44%)
Apr 24, 2012	10.67	10.92	10.67	10.90	77,057	+0.25(+2.31%)
Apr 23, 2012	10.65	11.19	10.57	10.66	137,333	-0.21(-1.92%)
Apr 20, 2012	11.12	11.12	10.79	10.86	140,025	+0.25(+2.32%)
Apr 19, 2012	10.81	10.84	10.57	10.62	123,458	-0.17(-1.59%)
Apr 18, 2012	11.03	11.06	10.77	10.79	188,818	-0.34(-3.02%)
Apr 17, 2012	10.91	11.26	10.90	11.13	91,991	+0.31(+2.83%)
Apr 16, 2012	10.75	10.86	10.57	10.82	55,552	+0.12(+1.12%)
Apr 13, 2012	11.05	11.05	10.64	10.70	115,288	-0.43(-3.83%)
Apr 12, 2012	10.86	11.18	10.86	11.13	92,857	+0.29(+2.69%)
Apr 11, 2012	10.73	10.85	10.67	10.84	96,449	+0.22(+2.11%)
Apr 10, 2012	10.99	11.00	10.38	10.61	345,213	-0.39(-3.53%)
Apr 09, 2012	11.03	11.22	10.98	11.00	192,183	-0.27(-2.39%)
Apr 05, 2012	11.25	11.38	11.21	11.27	113,096	-0.04(-0.40%)
Apr 04, 2012	11.36	11.50	11.31	11.31	221,525	-0.01(-0.13%)
Apr 03, 2012	11.48	11.50	11.27	11.33	123,353	-0.16(-1.43%)