Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	10.58	10.67	10.29	10.64	304,382	+0.03(+0.28%)
Jan 30, 2007	10.60	10.64	10.34	10.61	194,863	+0.19(+1.79%)
Jan 29, 2007	10.43	10.64	10.38	10.43	196,056	-0.13(-1.27%)
Jan 26, 2007	10.15	10.60	10.15	10.56	247,057	+0.37(+3.59%)
Jan 25, 2007	10.37	10.43	10.11	10.20	247,125	-0.13(-1.30%)
Jan 24, 2007	10.28	10.52	10.20	10.33	389,963	+0.66(+6.79%)
Jan 23, 2007	9.367	9.703	9.337	9.673	206,390	+0.31(+3.27%)
Jan 22, 2007	9.524	9.628	9.329	9.367	203,447	-0.15(-1.57%)
Jan 19, 2007	9.344	9.568	9.277	9.516	254,816	+0.14(+1.51%)
Jan 18, 2007	9.412	9.524	9.300	9.374	253,748	-0.05(-0.55%)
Jan 17, 2007	9.262	9.628	9.218	9.427	275,870	+0.14(+1.53%)
Jan 16, 2007	9.292	9.471	9.201	9.285	297,922	-0.04(-0.48%)
Jan 12, 2007	9.247	9.404	9.247	9.329	262,277	+0.04(+0.40%)
Jan 11, 2007	9.225	9.329	9.195	9.292	210,673	+0.10(+1.14%)
Jan 10, 2007	9.180	9.247	9.106	9.188	270,786	-0.07(-0.81%)
Jan 09, 2007	9.188	9.292	9.143	9.262	219,133	+0.06(+0.65%)
Jan 08, 2007	9.180	9.322	9.076	9.203	169,198	+0.06(+0.65%)
Jan 05, 2007	9.419	9.434	9.016	9.143	264,118	-0.34(-3.54%)
Jan 04, 2007	9.441	9.538	9.307	9.479	164,942	+0.03(+0.32%)
Jan 03, 2007	9.180	9.576	9.106	9.449	339,827	+0.37(+4.03%)
Dec 29, 2006	9.210	9.546	9.016	9.083	303,532	-0.16(-1.78%)
Dec 28, 2006	9.397	9.494	9.076	9.247	193,399	-0.16(-1.67%)
Dec 27, 2006	9.412	9.538	9.382	9.404	115,908	-0.01(-0.16%)
Dec 26, 2006	9.307	9.456	9.270	9.419	202,573	+0.13(+1.45%)
Dec 22, 2006	9.255	9.441	9.218	9.285	107,226	+0.03(+0.32%)
Dec 21, 2006	9.412	9.509	9.218	9.255	219,290	-0.19(-1.98%)
Dec 20, 2006	9.135	9.479	9.128	9.441	400,871	+0.34(+3.69%)
Dec 19, 2006	9.173	9.173	9.038	9.106	176,943	-0.10(-1.05%)
Dec 18, 2006	9.553	9.703	9.158	9.203	266,997	-0.22(-2.30%)
Dec 15, 2006	9.688	9.688	9.419	9.419	283,563	-0.26(-2.70%)
Dec 14, 2006	9.546	9.777	9.546	9.680	301,061	+0.12(+1.25%)
Dec 13, 2006	9.591	9.703	9.524	9.561	148,337	+0.01(+0.16%)
Dec 12, 2006	9.815	9.844	9.516	9.546	157,407	-0.27(-2.74%)
Dec 11, 2006	9.695	9.912	9.606	9.815	189,695	+0.13(+1.39%)
Dec 08, 2006	9.673	9.837	9.568	9.680	192,354	+0.04(+0.39%)
Dec 07, 2006	10.06	10.08	9.621	9.643	215,402	-0.34(-3.44%)
Dec 06, 2006	10.24	10.36	9.941	9.986	172,367	-0.24(-2.30%)
Dec 05, 2006	10.03	10.28	9.844	10.22	184,477	+0.23(+2.28%)
Dec 04, 2006	9.733	10.02	9.650	9.994	219,511	+0.28(+2.84%)
Dec 01, 2006	9.874	10.04	9.501	9.718	233,654	-0.22(-2.18%)
Nov 30, 2006	9.889	10.08	9.792	9.934	312,048	+0.07(+0.68%)
Nov 29, 2006	9.859	9.964	9.665	9.867	608,305	-0.35(-3.43%)
Nov 28, 2006	10.08	10.36	10.05	10.22	223,918	+0.13(+1.33%)
Nov 27, 2006	10.26	10.31	9.770	10.08	342,769	-0.20(-1.96%)
Nov 24, 2006	10.36	10.37	10.27	10.28	60,507	-0.15(-1.43%)
Nov 22, 2006	10.55	10.55	10.37	10.43	96,346	-0.13(-1.27%)
Nov 21, 2006	10.61	10.70	10.50	10.57	67,000	-0.01(-0.14%)
Nov 20, 2006	10.62	10.70	10.48	10.58	103,654	-0.07(-0.70%)
Nov 17, 2006	10.68	10.77	10.58	10.66	151,699	-0.04(-0.35%)
Nov 16, 2006	10.82	10.82	10.55	10.70	128,655	-0.08(-0.76%)
Nov 15, 2006	10.63	10.82	10.49	10.78	156,970	+0.15(+1.40%)
Nov 14, 2006	10.43	10.64	10.31	10.63	106,955	+0.27(+2.59%)
Nov 13, 2006	10.31	10.50	10.29	10.36	66,086	-0.01(-0.14%)
Nov 10, 2006	10.12	10.44	10.12	10.37	238,179	+0.23(+2.28%)
Nov 09, 2006	10.52	10.52	10.12	10.14	186,568	-0.31(-2.93%)
Nov 08, 2006	10.37	10.53	10.23	10.45	169,784	+0.02(+0.21%)
Nov 07, 2006	10.23	10.54	10.10	10.43	275,480	+0.22(+2.19%)
Nov 06, 2006	10.38	10.45	10.14	10.20	178,770	-0.13(-1.23%)
Nov 03, 2006	10.02	10.36	9.949	10.33	382,966	+0.43(+4.30%)
Nov 02, 2006	9.815	9.986	9.777	9.904	911,533	-0.02(-0.23%)