Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	11.60	11.76	11.56	11.69	365,835	+0.09(+0.77%)
Apr 28, 2011	11.57	11.69	11.40	11.60	266,947	-0.15(-1.27%)
Apr 27, 2011	11.93	11.93	11.62	11.75	158,114	-0.19(-1.63%)
Apr 26, 2011	12.04	12.04	11.90	11.94	253,661	-0.06(-0.50%)
Apr 25, 2011	12.00	12.02	11.88	12.00	121,513	+0.08(+0.69%)
Apr 21, 2011	12.16	12.36	11.77	11.92	279,426	-0.11(-0.90%)
Apr 20, 2011	11.98	12.04	11.87	12.03	1,397,009	+0.20(+1.67%)
Apr 19, 2011	11.80	11.85	11.25	11.83	596,646	+0.02(+0.19%)
Apr 18, 2011	12.13	12.19	11.69	11.81	270,548	-0.54(-4.36%)
Apr 15, 2011	12.37	12.40	12.13	12.34	260,360	-0.07(-0.60%)
Apr 14, 2011	12.35	12.49	12.26	12.42	127,258	-0.07(-0.54%)
Apr 13, 2011	12.63	12.66	12.34	12.49	208,500	-0.04(-0.36%)
Apr 12, 2011	12.65	12.78	12.52	12.53	163,983	-0.26(-2.04%)
Apr 11, 2011	13.09	13.24	12.75	12.79	104,322	-0.28(-2.17%)
Apr 08, 2011	13.58	13.58	13.05	13.08	67,978	-0.46(-3.37%)
Apr 07, 2011	13.70	13.70	13.22	13.53	278,152	-0.15(-1.09%)
Apr 06, 2011	13.80	13.86	13.64	13.68	277,146	-0.06(-0.43%)
Apr 05, 2011	13.63	13.75	13.55	13.74	77,001	+0.07(+0.49%)
Apr 04, 2011	13.69	13.71	13.55	13.67	267,796	+0.00(+0.00%)
Apr 01, 2011	13.72	13.81	13.60	13.67	213,294	+0.01(+0.05%)
Mar 31, 2011	13.46	13.68	13.40	13.66	128,725	+0.19(+1.44%)
Mar 30, 2011	13.47	13.49	13.23	13.47	94,216	+0.27(+2.04%)
Mar 29, 2011	13.07	13.26	13.03	13.20	111,055	+0.12(+0.91%)
Mar 28, 2011	13.11	13.11	12.89	13.08	119,764	+0.01(+0.06%)
Mar 25, 2011	13.23	13.25	13.05	13.08	122,746	-0.07(-0.57%)
Mar 24, 2011	12.96	13.25	12.91	13.15	197,070	+0.26(+2.03%)
Mar 23, 2011	12.45	13.04	12.23	12.89	338,798	+0.43(+3.48%)
Mar 22, 2011	12.78	12.83	12.44	12.46	97,847	-0.31(-2.40%)
Mar 21, 2011	12.77	12.84	12.22	12.76	139,335	+0.56(+4.59%)
Mar 18, 2011	12.12	12.22	11.90	12.20	236,648	+0.17(+1.43%)
Mar 17, 2011	12.37	12.37	11.84	12.03	422,939	-0.07(-0.62%)
Mar 16, 2011	12.48	12.49	12.01	12.10	567,574	-0.43(-3.40%)
Mar 15, 2011	12.22	12.60	12.13	12.53	134,834	-0.10(-0.77%)
Mar 14, 2011	12.58	12.75	12.52	12.63	117,245	-0.14(-1.11%)
Mar 11, 2011	12.63	12.87	12.52	12.77	304,596	+0.11(+0.88%)
Mar 10, 2011	12.96	12.99	12.51	12.66	397,310	-0.51(-3.86%)
Mar 09, 2011	13.29	13.37	13.14	13.16	136,754	-0.13(-0.98%)
Mar 08, 2011	13.07	13.50	12.81	13.30	138,857	+0.22(+1.68%)
Mar 07, 2011	13.54	13.54	12.92	13.08	267,702	-0.40(-2.99%)
Mar 04, 2011	13.47	13.56	13.35	13.48	373,017	-0.01(-0.05%)
Mar 03, 2011	13.24	13.55	13.24	13.49	655,452	+0.41(+3.14%)
Mar 02, 2011	12.94	13.08	12.78	13.08	185,179	+0.10(+0.75%)
Mar 01, 2011	13.38	13.41	12.81	12.98	164,495	-0.36(-2.69%)
Feb 28, 2011	13.42	13.46	13.17	13.34	225,633	+0.04(+0.34%)
Feb 25, 2011	13.19	13.37	12.53	13.29	367,308	+0.13(+0.96%)
Feb 24, 2011	13.12	13.21	12.83	13.16	180,284	+0.06(+0.46%)
Feb 23, 2011	13.22	13.28	12.99	13.11	287,000	-0.07(-0.57%)
Feb 22, 2011	13.26	13.34	12.97	13.18	199,617	-0.26(-1.94%)
Feb 18, 2011	13.38	13.53	13.34	13.44	264,156	+0.13(+1.01%)
Feb 17, 2011	13.25	13.37	13.08	13.31	138,250	+0.04(+0.28%)
Feb 16, 2011	13.27	13.39	13.23	13.27	140,283	+0.02(+0.17%)
Feb 15, 2011	13.44	13.55	13.21	13.25	137,848	-0.22(-1.66%)
Feb 14, 2011	13.45	13.63	13.44	13.47	186,826	-0.01(-0.06%)
Feb 11, 2011	13.52	13.57	13.42	13.48	145,238	-0.08(-0.61%)
Feb 10, 2011	13.78	13.84	13.52	13.56	307,990	-0.28(-2.05%)
Feb 09, 2011	14.36	14.36	13.18	13.84	659,858	-0.13(-0.96%)
Feb 08, 2011	14.15	14.21	13.92	13.98	577,710	-0.18(-1.27%)
Feb 07, 2011	13.81	14.20	13.74	14.16	457,948	+0.34(+2.49%)
Feb 04, 2011	13.79	13.85	13.65	13.81	159,109	+0.03(+0.22%)
Feb 03, 2011	13.54	13.83	13.31	13.78	298,955	+0.25(+1.88%)
Feb 02, 2011	13.55	13.76	13.38	13.53	128,283	-0.10(-0.71%)