Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	6.978	7.531	6.941	7.374	540,492	+0.43(+6.24%)
Jul 30, 2008	7.031	7.090	6.635	6.941	933,364	+0.23(+3.45%)
Jul 29, 2008	6.710	6.993	6.576	6.710	318,817	-0.01(-0.11%)
Jul 28, 2008	6.881	6.881	6.613	6.717	178,672	-0.10(-1.42%)
Jul 25, 2008	6.769	6.926	6.523	6.814	145,556	+0.13(+1.90%)
Jul 24, 2008	6.702	6.822	6.434	6.687	195,924	+0.01(+0.22%)
Jul 23, 2008	6.404	6.792	6.337	6.672	272,303	+0.27(+4.20%)
Jul 22, 2008	6.083	6.456	5.971	6.404	339,440	+0.22(+3.62%)
Jul 21, 2008	6.157	6.277	6.105	6.180	188,882	+0.07(+1.10%)
Jul 18, 2008	6.314	6.352	6.105	6.113	293,679	-0.22(-3.53%)
Jul 17, 2008	6.195	6.344	6.038	6.337	237,454	+0.18(+2.91%)
Jul 16, 2008	5.583	6.172	5.583	6.157	256,315	+0.57(+10.15%)
Jul 15, 2008	5.575	5.814	5.575	5.590	307,080	-0.06(-1.06%)
Jul 14, 2008	5.732	5.911	5.575	5.650	325,764	-0.02(-0.39%)
Jul 11, 2008	5.687	5.807	5.493	5.672	466,502	-0.07(-1.30%)
Jul 10, 2008	5.754	5.956	5.725	5.747	262,627	-0.01(-0.26%)
Jul 09, 2008	5.956	5.971	5.762	5.762	226,616	-0.20(-3.38%)
Jul 08, 2008	5.822	5.978	5.739	5.963	228,188	+0.17(+2.96%)
Jul 07, 2008	5.919	6.023	5.784	5.792	199,254	-0.08(-1.40%)
Jul 04, 2008	5.948	6.016	5.739	5.874	81,155	+0.00(+0.00%)
Jul 03, 2008	5.948	6.016	5.739	5.874	81,155	-0.05(-0.88%)
Jul 02, 2008	6.195	6.434	5.904	5.926	294,843	-0.26(-4.22%)
Jul 01, 2008	6.254	6.471	6.105	6.187	326,406	-0.15(-2.36%)
Jun 30, 2008	5.993	6.359	5.993	6.337	267,111	+0.05(+0.83%)
Jun 27, 2008	6.322	6.486	5.956	6.284	572,325	-0.04(-0.59%)
Jun 26, 2008	6.702	6.702	6.299	6.322	146,779	-0.45(-6.62%)
Jun 25, 2008	6.501	6.777	6.486	6.769	90,869	+0.27(+4.13%)
Jun 24, 2008	6.523	6.650	6.419	6.501	150,849	-0.08(-1.25%)
Jun 23, 2008	6.717	6.717	6.568	6.583	95,834	-0.08(-1.23%)
Jun 20, 2008	6.889	6.889	6.568	6.665	264,119	-0.25(-3.67%)
Jun 19, 2008	6.822	6.934	6.762	6.919	114,029	+0.09(+1.31%)
Jun 18, 2008	7.023	7.046	6.792	6.829	123,551	-0.22(-3.07%)
Jun 17, 2008	7.165	7.165	6.986	7.046	223,938	-0.11(-1.56%)
Jun 16, 2008	6.993	7.187	6.852	7.158	166,982	+0.15(+2.13%)
Jun 13, 2008	6.852	7.023	6.852	7.008	113,627	+0.23(+3.41%)
Jun 12, 2008	6.702	6.889	6.702	6.777	196,697	+0.14(+2.14%)
Jun 11, 2008	6.687	6.769	6.628	6.635	201,448	-0.09(-1.33%)
Jun 10, 2008	6.672	6.792	6.478	6.725	221,293	+0.20(+3.09%)
Jun 09, 2008	6.538	6.568	6.366	6.523	209,000	-0.01(-0.23%)
Jun 06, 2008	6.837	6.837	6.538	6.538	138,059	-0.33(-4.78%)
Jun 05, 2008	6.747	6.926	6.747	6.866	209,616	+0.10(+1.43%)
Jun 04, 2008	6.568	6.889	6.568	6.769	217,691	+0.14(+2.14%)
Jun 03, 2008	6.740	6.799	6.560	6.628	123,431	-0.07(-1.11%)
Jun 02, 2008	6.904	6.904	6.672	6.702	211,111	-0.20(-2.92%)
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%)