Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	7.889	8.068	7.673	7.747	429,595	-0.07(-0.86%)
Aug 30, 2011	7.762	7.859	7.508	7.814	414,329	-0.03(-0.38%)
Aug 29, 2011	7.516	7.896	7.322	7.844	599,276	+0.43(+5.84%)
Aug 26, 2011	7.016	7.426	6.874	7.411	404,315	+0.34(+4.75%)
Aug 25, 2011	7.217	7.292	6.926	7.075	406,363	-0.07(-1.04%)
Aug 24, 2011	6.949	7.270	6.949	7.150	639,453	+0.22(+3.12%)
Aug 23, 2011	6.643	6.941	6.531	6.934	417,408	+0.32(+4.85%)
Aug 22, 2011	6.814	6.814	6.531	6.613	557,016	+0.00(+0.00%)
Aug 19, 2011	6.516	6.680	6.411	6.613	525,719	-0.04(-0.56%)
Aug 18, 2011	6.807	6.956	6.620	6.650	1,162,450	-0.37(-5.31%)
Aug 17, 2011	7.098	7.150	6.926	7.023	760,612	-0.04(-0.63%)
Aug 16, 2011	7.023	7.199	6.889	7.068	475,731	-0.04(-0.53%)
Aug 15, 2011	6.717	7.113	6.717	7.105	602,717	+0.46(+6.85%)
Aug 12, 2011	6.687	6.702	6.366	6.650	2,135,232	+0.02(+0.34%)
Aug 11, 2011	6.568	6.755	6.508	6.628	1,349,053	+0.10(+1.49%)
Aug 10, 2011	6.620	6.755	6.508	6.531	2,291,850	-0.19(-2.78%)
Aug 09, 2011	6.602	6.717	6.352	6.717	1,823,587	+0.50(+8.04%)
Aug 08, 2011	6.449	6.643	6.210	6.217	1,476,768	-0.41(-6.19%)
Aug 05, 2011	6.553	6.702	6.419	6.628	3,615,777	+0.18(+2.78%)
Aug 04, 2011	6.478	6.702	6.396	6.449	1,631,871	-0.07(-1.14%)
Aug 03, 2011	7.568	7.837	6.060	6.523	4,456,408	-3.14(-32.51%)
Aug 02, 2011	10.09	10.18	9.665	9.665	215,848	-0.52(-5.13%)
Aug 01, 2011	10.46	10.53	10.11	10.19	238,255	-0.10(-0.94%)
Jul 29, 2011	10.21	10.51	10.14	10.28	260,893	-0.04(-0.36%)
Jul 28, 2011	10.49	10.76	10.24	10.32	320,311	-0.14(-1.36%)
Jul 27, 2011	10.67	10.69	10.40	10.46	297,299	-0.27(-2.50%)
Jul 26, 2011	11.03	11.15	10.64	10.73	649,172	-0.26(-2.38%)
Jul 25, 2011	10.89	11.23	10.83	10.99	558,538	-0.01(-0.07%)
Jul 22, 2011	11.00	11.07	10.76	11.00	217,864	+0.18(+1.65%)
Jul 21, 2011	10.25	11.11	10.25	10.82	599,199	+0.68(+6.70%)
Jul 20, 2011	10.34	10.34	9.837	10.14	158,264	-0.16(-1.52%)
Jul 19, 2011	10.07	10.40	9.800	10.30	206,434	+0.32(+3.22%)
Jul 18, 2011	9.994	10.12	9.949	9.979	288,901	-0.08(-0.82%)
Jul 15, 2011	9.762	10.08	9.762	10.06	421,553	+0.33(+3.37%)
Jul 14, 2011	9.949	9.956	9.688	9.733	216,073	-0.17(-1.73%)
Jul 13, 2011	9.941	10.11	9.770	9.904	774,154	+0.01(+0.15%)
Jul 12, 2011	9.777	10.02	9.777	9.889	327,022	+0.09(+0.91%)
Jul 11, 2011	9.994	10.06	9.665	9.800	481,210	-0.33(-3.24%)
Jul 08, 2011	10.33	10.48	9.647	10.13	366,916	-0.40(-3.83%)
Jul 07, 2011	10.01	10.55	9.934	10.53	362,295	+0.62(+6.25%)
Jul 06, 2011	9.934	10.05	9.867	9.912	307,138	-0.02(-0.23%)
Jul 05, 2011	10.04	10.16	9.867	9.934	251,880	-0.11(-1.11%)
Jul 01, 2011	9.777	10.11	9.747	10.05	230,266	+0.28(+2.91%)
Jun 30, 2011	9.725	9.882	9.665	9.762	127,095	+0.01(+0.15%)
Jun 29, 2011	9.852	9.867	9.643	9.747	160,276	-0.07(-0.76%)
Jun 28, 2011	9.740	9.852	9.680	9.822	209,822	+0.08(+0.84%)
Jun 27, 2011	9.628	9.755	9.479	9.740	219,028	+0.10(+1.01%)
Jun 24, 2011	9.889	9.983	9.591	9.643	573,420	-0.23(-2.34%)
Jun 23, 2011	9.688	9.949	9.602	9.874	123,191	+0.04(+0.38%)
Jun 22, 2011	9.882	10.01	9.770	9.837	166,985	-0.13(-1.35%)
Jun 21, 2011	9.800	10.15	9.762	9.971	202,355	+0.22(+2.30%)
Jun 20, 2011	9.710	9.874	9.643	9.747	215,068	-0.01(-0.15%)
Jun 17, 2011	9.613	9.852	9.583	9.762	448,930	+0.26(+2.79%)
Jun 16, 2011	9.150	9.505	9.150	9.497	668,785	+0.34(+3.71%)
Jun 15, 2011	9.255	9.329	9.061	9.158	242,480	-0.22(-2.31%)
Jun 14, 2011	9.277	9.538	9.277	9.374	309,966	+0.23(+2.53%)
Jun 13, 2011	9.322	9.456	9.120	9.143	207,242	-0.13(-1.37%)
Jun 10, 2011	9.509	9.621	9.188	9.270	177,614	-0.29(-3.04%)
Jun 09, 2011	9.628	9.740	9.538	9.561	189,575	-0.03(-0.31%)
Jun 08, 2011	9.524	9.770	9.262	9.591	222,943	+0.01(+0.16%)
Jun 07, 2011	9.792	9.919	9.553	9.576	318,010	-0.12(-1.23%)
Jun 06, 2011	9.718	9.859	9.546	9.695	217,332	+0.01(+0.15%)