Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	8.210	8.240	8.091	8.143	392,034	-0.08(-1.00%)
Apr 29, 2009	8.031	8.359	7.934	8.225	545,436	+0.22(+2.70%)
Apr 28, 2009	7.949	8.120	7.814	8.008	491,238	-0.06(-0.74%)
Apr 27, 2009	7.919	8.128	7.643	8.068	699,030	+0.06(+0.75%)
Apr 24, 2009	7.785	8.210	7.725	8.008	428,226	+0.26(+3.37%)
Apr 23, 2009	7.762	7.852	7.553	7.747	694,438	-0.03(-0.38%)
Apr 22, 2009	7.590	7.934	7.486	7.777	683,149	+0.08(+1.07%)
Apr 21, 2009	7.464	7.717	7.389	7.695	218,564	+0.22(+3.00%)
Apr 20, 2009	7.471	7.710	7.434	7.471	244,325	-0.19(-2.53%)
Apr 17, 2009	7.643	7.673	7.359	7.665	375,640	+0.05(+0.69%)
Apr 16, 2009	7.225	7.673	7.180	7.613	288,029	+0.47(+6.58%)
Apr 15, 2009	6.717	7.232	6.717	7.143	342,404	+0.41(+6.10%)
Apr 14, 2009	6.807	6.986	6.695	6.732	750,787	-0.21(-3.01%)
Apr 13, 2009	6.747	6.956	6.583	6.941	281,308	+0.09(+1.31%)
Apr 09, 2009	6.531	6.881	6.299	6.852	320,654	+0.49(+7.62%)
Apr 08, 2009	6.269	6.374	6.083	6.366	110,594	+0.18(+2.89%)
Apr 07, 2009	6.254	6.344	6.143	6.187	176,730	-0.18(-2.81%)
Apr 06, 2009	6.307	6.441	6.254	6.366	245,490	-0.04(-0.70%)
Apr 03, 2009	6.225	6.449	6.075	6.411	321,826	+0.19(+3.00%)
Apr 02, 2009	5.516	6.449	5.322	6.225	259,496	+0.85(+15.83%)
Apr 01, 2009	5.165	5.478	4.993	5.374	140,805	+0.13(+2.42%)
Mar 31, 2009	5.217	5.463	5.150	5.247	155,330	+0.08(+1.59%)
Mar 30, 2009	5.150	5.232	4.978	5.165	152,948	-0.74(-12.52%)
Mar 26, 2009	5.605	5.911	5.456	5.904	267,216	+0.40(+7.18%)
Mar 25, 2009	5.695	5.754	5.157	5.508	349,285	+0.27(+5.13%)
Mar 24, 2009	5.448	5.687	5.232	5.239	141,662	-0.28(-5.01%)
Mar 23, 2009	5.269	5.516	5.001	5.516	236,856	+0.60(+12.14%)
Mar 20, 2009	5.053	5.187	4.874	4.918	254,616	-0.08(-1.64%)
Mar 19, 2009	5.053	5.098	4.889	5.001	129,886	+0.00(+0.00%)
Mar 18, 2009	5.113	5.113	4.784	5.001	300,749	-0.12(-2.33%)
Mar 17, 2009	4.717	5.120	4.710	5.120	190,834	+0.40(+8.54%)
Mar 16, 2009	4.732	4.889	4.627	4.717	216,359	+0.01(+0.32%)
Mar 13, 2009	4.717	4.739	4.598	4.702	166,031	+0.00(+0.00%)
Mar 12, 2009	4.359	4.732	4.209	4.702	201,525	+0.31(+6.96%)
Mar 11, 2009	4.344	4.530	4.344	4.396	206,965	+0.07(+1.55%)
Mar 10, 2009	4.284	4.381	4.157	4.329	165,988	+0.16(+3.94%)
Mar 09, 2009	4.142	4.336	4.142	4.165	176,698	-0.01(-0.18%)
Mar 06, 2009	4.209	4.254	4.060	4.172	220,459	+0.00(+0.00%)
Mar 05, 2009	4.187	4.351	4.165	4.172	206,686	-0.13(-3.12%)
Mar 04, 2009	4.195	4.359	4.187	4.306	192,220	-0.10(-2.37%)
Mar 02, 2009	4.695	4.754	4.404	4.411	269,992	-0.37(-7.80%)
Feb 27, 2009	4.821	4.948	4.777	4.784	144,603	-0.13(-2.58%)
Feb 26, 2009	4.963	5.053	4.874	4.911	118,755	-0.02(-0.45%)
Feb 25, 2009	5.150	5.292	4.904	4.933	185,926	-0.23(-4.48%)
Feb 24, 2009	5.001	5.225	4.874	5.165	262,711	+0.22(+4.53%)
Feb 23, 2009	5.284	5.411	4.933	4.941	183,938	-0.28(-5.43%)
Feb 20, 2009	5.217	5.292	5.001	5.225	227,695	-0.07(-1.27%)
Feb 19, 2009	5.419	5.553	5.269	5.292	232,608	-0.07(-1.39%)
Feb 18, 2009	5.456	5.666	5.366	5.366	209,185	-0.16(-2.97%)
Feb 17, 2009	5.545	5.732	5.426	5.531	177,823	-0.23(-4.02%)
Feb 13, 2009	5.948	6.202	5.717	5.762	149,905	-0.16(-2.77%)
Feb 12, 2009	5.777	5.963	5.620	5.926	143,780	+0.21(+3.66%)
Feb 11, 2009	5.635	6.060	5.374	5.717	266,479	+0.26(+4.79%)
Feb 10, 2009	5.739	5.859	5.419	5.456	183,032	-0.34(-5.80%)
Feb 09, 2009	5.866	5.866	5.665	5.792	196,120	-0.13(-2.14%)
Feb 06, 2009	5.471	6.008	5.471	5.919	222,623	+0.46(+8.33%)
Feb 05, 2009	5.329	5.486	5.247	5.463	270,701	+0.13(+2.38%)
Feb 04, 2009	5.254	5.404	5.239	5.336	289,666	+0.07(+1.42%)
Feb 03, 2009	4.769	5.336	4.769	5.262	186,850	+0.54(+11.55%)