Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	11.40	11.46	11.26	11.36	133,240	+0.10(+0.93%)
Aug 30, 2007	11.23	11.46	10.98	11.26	209,763	-0.10(-0.92%)
Aug 29, 2007	11.26	11.42	10.92	11.36	222,200	+0.16(+1.47%)
Aug 28, 2007	11.20	11.31	11.12	11.20	375,314	-0.10(-0.92%)
Aug 27, 2007	11.14	11.36	11.08	11.30	249,577	+0.10(+0.87%)
Aug 24, 2007	11.23	11.34	11.09	11.20	167,666	-0.04(-0.40%)
Aug 23, 2007	11.28	11.32	11.17	11.25	200,352	+0.01(+0.13%)
Aug 22, 2007	11.14	11.31	11.03	11.23	322,736	+0.17(+1.55%)
Aug 21, 2007	10.83	11.20	10.73	11.06	113,580	+0.19(+1.79%)
Aug 20, 2007	11.13	11.31	10.61	10.87	212,767	-0.22(-1.95%)
Aug 17, 2007	11.46	11.46	11.05	11.08	288,648	+0.04(+0.34%)
Aug 16, 2007	10.81	11.16	10.50	11.05	319,019	+0.21(+1.93%)
Aug 15, 2007	10.96	11.21	10.82	10.84	154,724	-0.10(-0.96%)
Aug 14, 2007	10.98	11.25	10.73	10.94	232,897	-0.01(-0.14%)
Aug 13, 2007	11.39	11.57	10.90	10.96	204,403	-0.34(-2.97%)
Aug 10, 2007	10.43	11.69	10.43	11.29	780,239	+0.66(+6.18%)
Aug 09, 2007	10.43	10.70	10.11	10.64	907,575	-0.05(-0.49%)
Aug 08, 2007	11.02	11.12	10.17	10.69	932,478	-0.21(-1.92%)
Aug 07, 2007	11.08	11.26	10.90	10.90	467,940	-0.27(-2.41%)
Aug 06, 2007	10.95	11.23	10.37	11.17	888,520	+0.22(+2.05%)
Aug 03, 2007	11.03	11.43	10.94	10.94	372,654	-0.37(-3.23%)
Aug 02, 2007	10.93	11.38	10.86	11.31	707,308	+0.46(+4.27%)
Aug 01, 2007	10.60	11.11	10.47	10.84	409,836	+0.03(+0.28%)
Jul 31, 2007	11.10	11.26	10.80	10.81	273,394	-0.16(-1.43%)
Jul 30, 2007	10.71	11.10	10.64	10.97	428,227	+0.19(+1.73%)
Jul 27, 2007	11.02	11.11	10.69	10.78	326,035	-0.30(-2.69%)
Jul 26, 2007	11.11	11.24	10.82	11.08	393,715	-0.20(-1.79%)
Jul 25, 2007	11.49	11.55	11.13	11.28	334,953	-0.10(-0.85%)
Jul 24, 2007	11.59	11.76	11.35	11.38	447,885	-0.33(-2.80%)
Jul 23, 2007	11.58	11.91	11.58	11.71	247,209	+0.16(+1.42%)
Jul 20, 2007	11.90	11.90	11.45	11.55	306,043	-0.38(-3.19%)
Jul 19, 2007	11.93	12.01	11.86	11.93	419,156	+0.07(+0.57%)
Jul 18, 2007	12.07	12.08	11.60	11.86	359,216	-0.26(-2.16%)
Jul 17, 2007	12.20	12.31	12.11	12.12	869,980	+0.04(+0.37%)
Jul 16, 2007	12.39	12.40	11.99	12.08	306,901	-0.40(-3.23%)
Jul 13, 2007	12.62	12.62	12.40	12.48	131,683	-0.19(-1.53%)
Jul 12, 2007	12.50	12.69	12.34	12.67	331,107	+0.28(+2.29%)
Jul 11, 2007	12.02	12.42	12.02	12.39	243,395	+0.34(+2.79%)
Jul 10, 2007	12.56	12.56	12.02	12.05	179,419	-0.58(-4.61%)
Jul 09, 2007	12.39	12.65	12.35	12.64	413,123	+0.31(+2.48%)
Jul 06, 2007	12.20	12.35	11.98	12.33	175,914	+0.10(+0.79%)
Jul 05, 2007	11.80	12.23	11.76	12.23	217,745	+0.42(+3.54%)
Jul 03, 2007	11.93	12.09	11.81	11.81	133,565	-0.13(-1.06%)
Jul 02, 2007	12.02	12.02	11.75	11.94	226,128	+0.01(+0.12%)
Jun 29, 2007	12.10	12.22	11.88	11.93	265,319	-0.16(-1.30%)
Jun 28, 2007	12.02	12.25	12.02	12.08	173,306	+0.10(+0.87%)
Jun 27, 2007	11.72	12.16	11.69	11.98	371,987	+0.16(+1.39%)
Jun 26, 2007	11.67	11.93	11.57	11.81	340,032	+0.22(+1.93%)
Jun 25, 2007	11.50	11.76	11.43	11.59	569,707	-0.02(-0.19%)
Jun 22, 2007	11.84	11.84	11.61	11.61	453,977	-0.23(-1.95%)
Jun 21, 2007	11.87	11.94	11.80	11.84	264,824	-0.05(-0.44%)
Jun 20, 2007	11.99	12.05	11.85	11.90	226,700	-0.04(-0.38%)
Jun 19, 2007	11.79	12.05	11.79	11.94	318,747	+0.07(+0.63%)
Jun 18, 2007	11.94	11.98	11.83	11.87	273,863	-0.01(-0.13%)
Jun 15, 2007	11.96	12.09	11.84	11.88	373,547	+0.16(+1.40%)
Jun 14, 2007	11.96	11.96	11.70	11.72	176,054	-0.22(-1.81%)
Jun 13, 2007	11.64	11.99	11.48	11.93	280,026	+0.29(+2.50%)
Jun 12, 2007	11.73	11.91	11.57	11.64	237,151	-0.20(-1.70%)
Jun 11, 2007	12.11	12.11	11.72	11.84	250,736	-0.42(-3.41%)
Jun 08, 2007	11.87	12.26	11.83	12.26	197,658	+0.36(+3.01%)
Jun 07, 2007	11.93	12.07	11.77	11.90	287,934	-0.04(-0.31%)
Jun 06, 2007	11.96	12.07	11.87	11.94	206,651	-0.12(-0.99%)
Jun 05, 2007	12.28	12.31	11.87	12.06	196,125	-0.25(-2.00%)
Jun 04, 2007	12.20	12.31	12.11	12.31	335,643	+0.18(+1.48%)