Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	10.40	10.57	10.37	10.49	294,496	+0.00(+0.00%)
Apr 27, 2006	10.67	10.70	10.36	10.49	211,407	-0.21(-1.95%)
Apr 26, 2006	10.64	11.03	10.56	10.70	297,865	+0.22(+2.14%)
Apr 25, 2006	10.53	10.54	10.24	10.47	85,630	+0.02(+0.21%)
Apr 24, 2006	10.70	10.73	10.34	10.45	163,195	-0.31(-2.91%)
Apr 21, 2006	10.56	10.82	10.40	10.76	147,930	+0.31(+3.00%)
Apr 20, 2006	10.64	10.64	10.31	10.45	99,102	-0.14(-1.34%)
Apr 19, 2006	10.72	10.79	10.49	10.59	234,379	-0.06(-0.56%)
Apr 18, 2006	10.25	10.67	10.26	10.65	467,342	+0.40(+3.93%)
Apr 17, 2006	10.11	10.41	9.971	10.25	200,953	+0.22(+2.16%)
Apr 13, 2006	10.09	10.11	9.979	10.03	166,688	-0.04(-0.44%)
Apr 12, 2006	10.05	10.11	9.979	10.08	143,606	+0.03(+0.30%)
Apr 11, 2006	10.24	10.29	9.956	10.05	283,197	-0.10(-1.03%)
Apr 10, 2006	10.15	10.34	10.11	10.15	303,957	+0.04(+0.37%)
Apr 07, 2006	9.815	10.27	9.815	10.11	410,224	+0.31(+3.20%)
Apr 06, 2006	9.635	9.800	9.591	9.800	140,538	+0.12(+1.23%)
Apr 05, 2006	9.703	9.703	9.538	9.680	97,891	+0.04(+0.46%)
Apr 04, 2006	9.441	9.688	9.352	9.635	126,641	+0.13(+1.33%)
Apr 03, 2006	9.479	9.703	9.307	9.509	128,971	-0.01(-0.08%)
Mar 31, 2006	9.531	9.531	9.292	9.516	169,118	-0.01(-0.08%)
Mar 30, 2006	9.285	9.553	9.128	9.524	205,873	+0.28(+2.99%)
Mar 29, 2006	8.971	9.315	8.844	9.247	113,334	+0.33(+3.68%)
Mar 28, 2006	8.912	9.031	8.867	8.919	116,196	-0.04(-0.42%)
Mar 27, 2006	8.814	8.956	8.777	8.956	118,539	+0.11(+1.27%)
Mar 24, 2006	8.904	8.904	8.725	8.844	142,668	-0.04(-0.42%)
Mar 23, 2006	8.725	8.919	8.635	8.882	199,100	+0.17(+1.97%)
Mar 22, 2006	8.591	8.785	8.501	8.710	201,511	+0.13(+1.48%)
Mar 21, 2006	8.770	8.904	8.568	8.583	214,040	-0.32(-3.60%)
Mar 20, 2006	8.882	8.956	8.785	8.904	126,325	+0.01(+0.08%)
Mar 17, 2006	9.016	9.016	8.732	8.897	328,863	-0.07(-0.83%)
Mar 16, 2006	8.747	8.979	8.665	8.971	194,274	+0.27(+3.09%)
Mar 15, 2006	8.606	8.770	8.441	8.703	601,184	+0.12(+1.39%)
Mar 14, 2006	8.792	8.829	8.464	8.583	152,298	-0.20(-2.29%)
Mar 13, 2006	8.747	8.867	8.695	8.785	202,560	+0.08(+0.94%)
Mar 10, 2006	8.449	8.703	8.449	8.703	118,721	+0.22(+2.55%)
Mar 09, 2006	8.673	8.717	8.397	8.486	110,211	-0.13(-1.56%)
Mar 08, 2006	8.606	8.732	8.456	8.620	105,460	+0.00(+0.00%)
Mar 07, 2006	8.732	8.762	8.613	8.620	158,548	-0.19(-2.12%)
Mar 06, 2006	8.964	8.971	8.717	8.807	111,869	-0.22(-2.40%)
Mar 03, 2006	8.919	9.158	8.889	9.023	304,197	+0.04(+0.50%)
Mar 02, 2006	8.994	9.016	8.912	8.979	404,394	-0.08(-0.91%)
Mar 01, 2006	9.016	9.061	8.926	9.061	311,623	+0.02(+0.25%)
Feb 28, 2006	9.076	9.106	8.695	9.038	601,949	-0.04(-0.41%)
Feb 27, 2006	9.083	9.113	8.971	9.076	146,397	+0.01(+0.08%)
Feb 24, 2006	8.934	9.068	8.770	9.068	187,928	+0.09(+1.00%)
Feb 23, 2006	9.031	9.113	8.904	8.979	144,685	-0.07(-0.82%)
Feb 22, 2006	8.926	9.083	8.837	9.053	194,460	+0.19(+2.10%)
Feb 21, 2006	9.016	9.016	8.829	8.867	159,103	-0.16(-1.74%)
Feb 17, 2006	9.023	9.046	8.956	9.023	244,053	-0.01(-0.08%)
Feb 16, 2006	8.934	9.046	8.852	9.031	356,531	+0.07(+0.83%)
Feb 15, 2006	8.949	8.979	8.770	8.956	208,007	+0.04(+0.42%)
Feb 14, 2006	8.800	8.956	8.673	8.919	355,069	+0.10(+1.10%)
Feb 13, 2006	8.576	8.919	8.441	8.822	314,607	+0.16(+1.90%)
Feb 10, 2006	8.747	8.830	8.486	8.658	449,332	-0.13(-1.44%)
Feb 09, 2006	8.807	9.038	8.434	8.785	619,170	+0.03(+0.34%)
Feb 08, 2006	8.501	8.912	7.352	8.755	1,803,488	-1.07(-10.93%)
Feb 07, 2006	9.710	9.899	9.665	9.830	324,344	+0.17(+1.78%)
Feb 06, 2006	9.352	9.680	9.315	9.658	99,517	+0.31(+3.27%)
Feb 03, 2006	9.546	9.583	9.344	9.352	110,247	-0.20(-2.11%)
Feb 02, 2006	9.859	9.859	9.404	9.553	192,565	-0.28(-2.88%)