Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	10.00	10.08	9.770	9.949	337,626	-0.06(-0.60%)
May 30, 2012	10.30	10.30	9.986	10.01	131,714	-0.43(-4.14%)
May 29, 2012	10.38	10.52	10.26	10.44	115,247	+0.13(+1.23%)
May 25, 2012	10.37	10.58	10.28	10.31	165,916	-0.08(-0.79%)
May 24, 2012	10.40	10.67	10.26	10.40	202,556	+0.01(+0.07%)
May 23, 2012	10.30	10.49	10.20	10.39	204,724	-0.05(-0.50%)
May 22, 2012	10.42	10.57	10.26	10.44	337,395	+0.03(+0.29%)
May 21, 2012	10.23	10.43	10.09	10.41	124,375	+0.22(+2.12%)
May 18, 2012	10.28	10.45	10.13	10.20	257,373	-0.10(-0.94%)
May 17, 2012	10.43	10.46	10.24	10.29	341,948	-0.13(-1.22%)
May 16, 2012	10.37	10.44	10.27	10.42	218,056	+0.09(+0.87%)
May 15, 2012	10.17	10.43	10.16	10.33	285,254	+0.15(+1.47%)
May 14, 2012	10.03	10.21	9.964	10.18	240,016	+0.07(+0.66%)
May 11, 2012	9.912	10.16	9.785	10.11	180,962	+0.09(+0.89%)
May 10, 2012	9.882	10.04	9.770	10.02	181,567	+0.25(+2.60%)
May 09, 2012	9.583	9.815	9.568	9.770	194,536	+0.05(+0.54%)
May 08, 2012	9.583	9.837	9.583	9.718	615,259	+0.04(+0.39%)
May 07, 2012	9.568	9.695	9.546	9.680	80,051	+0.05(+0.54%)
May 04, 2012	9.688	9.830	9.441	9.628	378,761	-0.15(-1.53%)
May 03, 2012	10.24	10.24	9.718	9.777	272,436	-0.49(-4.73%)
May 02, 2012	10.68	10.82	10.03	10.26	301,912	-0.53(-4.91%)
May 01, 2012	10.79	11.06	10.70	10.79	221,939	-0.01(-0.07%)
Apr 30, 2012	11.11	11.11	10.77	10.80	85,002	-0.36(-3.21%)
Apr 27, 2012	11.02	11.26	10.87	11.16	113,496	+0.16(+1.43%)
Apr 26, 2012	11.01	11.10	10.93	11.00	72,198	-0.05(-0.47%)
Apr 25, 2012	11.07	11.27	10.94	11.05	211,454	+0.16(+1.44%)
Apr 24, 2012	10.67	10.92	10.67	10.90	77,095	+0.25(+2.31%)
Apr 23, 2012	10.64	11.18	10.56	10.65	137,400	-0.21(-1.92%)
Apr 20, 2012	11.11	11.11	10.78	10.86	140,093	+0.25(+2.32%)
Apr 19, 2012	10.80	10.83	10.57	10.61	123,518	-0.17(-1.59%)
Apr 18, 2012	11.02	11.06	10.76	10.78	188,910	-0.34(-3.02%)
Apr 17, 2012	10.90	11.26	10.90	11.12	92,036	+0.31(+2.83%)
Apr 16, 2012	10.75	10.86	10.56	10.81	55,579	+0.12(+1.12%)
Apr 13, 2012	11.05	11.05	10.64	10.70	115,345	-0.43(-3.83%)
Apr 12, 2012	10.85	11.17	10.85	11.12	92,903	+0.29(+2.69%)
Apr 11, 2012	10.73	10.84	10.67	10.83	96,496	+0.22(+2.11%)
Apr 10, 2012	10.99	10.99	10.37	10.61	345,382	-0.39(-3.53%)
Apr 09, 2012	11.02	11.22	10.97	10.99	192,277	-0.27(-2.38%)
Apr 05, 2012	11.25	11.37	11.20	11.26	113,152	-0.04(-0.40%)
Apr 04, 2012	11.35	11.49	11.30	11.31	221,633	-0.02(-0.13%)
Apr 03, 2012	11.47	11.49	11.26	11.32	123,413	-0.16(-1.43%)
Apr 02, 2012	11.10	11.49	11.10	11.49	110,839	+0.37(+3.29%)
Mar 30, 2012	11.20	11.21	10.98	11.12	223,479	+0.01(+0.07%)
Mar 29, 2012	10.93	11.15	10.85	11.11	67,054	+0.05(+0.47%)
Mar 28, 2012	10.99	11.07	10.91	11.06	92,702	+0.07(+0.61%)
Mar 27, 2012	11.17	11.20	10.93	10.99	169,381	-0.18(-1.60%)
Mar 26, 2012	11.01	11.19	10.93	11.17	300,208	+0.34(+3.17%)
Mar 23, 2012	10.67	10.92	10.53	10.83	198,020	+0.19(+1.83%)
Mar 22, 2012	10.74	10.84	10.58	10.64	250,884	-0.28(-2.53%)
Mar 21, 2012	10.98	11.16	10.90	10.91	156,370	+0.01(+0.14%)
Mar 20, 2012	10.93	11.08	10.73	10.90	114,812	-0.15(-1.35%)
Mar 19, 2012	10.85	11.19	10.73	11.05	548,216	+0.17(+1.58%)
Mar 16, 2012	10.97	10.99	10.74	10.87	316,096	-0.10(-0.89%)
Mar 15, 2012	10.78	11.03	10.76	10.97	119,686	+0.21(+1.94%)
Mar 14, 2012	10.80	10.94	10.71	10.76	80,555	-0.06(-0.55%)
Mar 13, 2012	10.84	10.93	10.67	10.82	309,509	+0.09(+0.83%)
Mar 12, 2012	10.82	10.92	10.63	10.73	349,619	-0.10(-0.96%)
Mar 09, 2012	10.93	10.96	10.74	10.84	242,438	-0.06(-0.55%)
Mar 08, 2012	10.71	11.09	10.53	10.90	331,365	+0.28(+2.60%)
Mar 07, 2012	10.55	10.65	10.46	10.62	112,006	+0.15(+1.43%)
Mar 06, 2012	10.34	10.50	10.28	10.47	193,735	+0.00(+0.00%)
Mar 05, 2012	10.26	10.56	10.23	10.47	127,659	+0.16(+1.59%)
Mar 02, 2012	10.60	10.60	10.23	10.31	162,754	-0.29(-2.75%)