Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	11.91	12.10	11.85	12.01	167,304	+0.00(+0.00%)
May 30, 2013	11.72	12.02	11.72	12.01	178,442	+0.29(+2.48%)
May 29, 2013	11.99	12.05	11.68	11.72	177,641	-0.38(-3.13%)
May 28, 2013	11.92	12.18	11.87	12.09	158,882	+0.30(+2.53%)
May 24, 2013	11.83	11.84	11.62	11.80	0	-0.10(-0.88%)
May 23, 2013	11.89	12.12	11.84	11.90	0	-0.08(-0.67%)
May 22, 2013	11.68	12.09	11.66	11.98	361,022	+0.35(+2.98%)
May 21, 2013	11.51	11.72	11.46	11.63	0	+0.10(+0.91%)
May 20, 2013	11.42	11.70	11.31	11.53	0	+0.08(+0.70%)
May 17, 2013	11.28	11.47	11.14	11.45	0	+0.16(+1.43%)
May 16, 2013	11.15	11.40	11.02	11.29	393,909	+0.09(+0.79%)
May 15, 2013	10.87	11.27	10.67	11.20	0	+0.21(+1.91%)
May 13, 2013	10.80	11.01	10.62	10.99	0	+0.19(+1.79%)
May 10, 2013	10.74	10.84	10.64	10.80	0	+0.08(+0.75%)
May 09, 2013	10.47	10.80	10.35	10.72	0	+0.27(+2.55%)
May 08, 2013	10.50	10.50	10.31	10.45	0	-0.04(-0.38%)
May 07, 2013	10.44	10.56	10.34	10.49	0	+0.02(+0.23%)
May 06, 2013	10.66	10.66	10.31	10.47	0	-0.16(-1.52%)
May 03, 2013	10.45	10.76	10.40	10.63	0	+0.32(+3.13%)
May 02, 2013	10.08	10.36	9.938	10.30	0	+0.22(+2.16%)
May 01, 2013	11.29	11.29	9.861	10.09	0	-2.10(-17.26%)
Apr 30, 2013	12.05	12.42	11.92	12.19	0	+0.15(+1.27%)
Apr 29, 2013	11.83	12.23	11.77	12.04	91,981	+0.22(+1.84%)
Apr 26, 2013	11.92	11.92	11.71	11.82	88,533	-0.11(-0.95%)
Apr 25, 2013	11.87	11.97	11.83	11.93	119,814	+0.07(+0.61%)
Apr 24, 2013	12.13	12.13	11.75	11.86	128,404	-0.29(-2.39%)
Apr 23, 2013	12.09	12.28	11.99	12.15	132,410	+0.15(+1.28%)
Apr 22, 2013	11.99	12.04	11.51	12.00	147,048	+0.03(+0.27%)
Apr 19, 2013	11.79	12.04	11.77	11.97	104,226	+0.18(+1.50%)
Apr 18, 2013	12.03	12.18	11.71	11.79	104,834	-0.24(-2.01%)
Apr 17, 2013	12.15	12.24	11.76	12.03	96,718	-0.21(-1.71%)
Apr 16, 2013	12.07	12.31	12.01	12.24	104,157	+0.28(+2.36%)
Apr 15, 2013	12.72	12.84	11.84	11.96	137,716	-0.85(-6.67%)
Apr 12, 2013	12.87	13.01	12.67	12.81	126,731	-0.11(-0.87%)
Apr 11, 2013	12.99	13.05	12.84	12.92	104,756	-0.04(-0.31%)
Apr 10, 2013	12.38	13.06	12.33	12.96	149,896	+0.65(+5.30%)
Apr 09, 2013	12.73	12.75	12.28	12.31	105,417	-0.44(-3.48%)
Apr 08, 2013	12.53	12.76	12.49	12.76	91,490	+0.27(+2.13%)
Apr 05, 2013	12.58	12.66	12.36	12.49	147,812	-0.31(-2.46%)
Apr 04, 2013	12.66	12.91	12.64	12.80	151,683	+0.12(+0.95%)
Apr 03, 2013	12.78	12.78	12.55	12.68	191,497	-0.10(-0.76%)
Apr 02, 2013	13.07	13.11	12.67	12.78	102,135	-0.27(-2.04%)
Apr 01, 2013	13.15	13.25	12.84	13.05	97,374	-0.15(-1.16%)
Mar 28, 2013	13.27	13.27	13.08	13.20	334,505	-0.02(-0.12%)
Mar 27, 2013	13.16	13.26	13.09	13.21	121,921	-0.04(-0.30%)
Mar 26, 2013	13.42	13.42	13.12	13.26	149,728	-0.07(-0.54%)
Mar 25, 2013	13.18	13.42	13.08	13.33	180,485	+0.20(+1.54%)
Mar 22, 2013	13.22	13.27	12.62	13.13	138,908	-0.06(-0.49%)
Mar 21, 2013	13.14	13.30	13.09	13.19	80,448	-0.10(-0.73%)
Mar 20, 2013	13.12	13.30	13.12	13.29	133,383	+0.19(+1.48%)
Mar 19, 2013	13.09	13.22	12.91	13.09	138,821	-0.00(-0.03%)
Mar 18, 2013	12.87	13.26	12.87	13.10	174,775	+0.07(+0.53%)
Mar 15, 2013	13.12	13.18	12.95	13.03	301,366	-0.05(-0.37%)
Mar 14, 2013	12.92	13.10	12.79	13.08	333,409	+0.22(+1.69%)
Mar 13, 2013	12.88	13.02	12.59	12.86	121,732	+0.03(+0.25%)
Mar 12, 2013	12.72	13.02	12.71	12.83	183,846	+0.08(+0.63%)
Mar 11, 2013	12.84	12.84	12.40	12.75	210,576	-0.15(-1.13%)
Mar 08, 2013	12.83	12.96	12.48	12.89	110,853	+0.19(+1.52%)
Mar 07, 2013	12.81	12.81	12.58	12.70	110,435	-0.07(-0.57%)
Mar 06, 2013	12.75	12.89	12.59	12.77	113,424	+0.07(+0.57%)
Mar 05, 2013	12.59	12.78	12.46	12.70	179,822	+0.20(+1.61%)
Mar 04, 2013	12.19	12.81	12.19	12.50	384,416	+0.35(+2.85%)