Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	10.30	10.52	10.23	10.25	305,640	-0.06(-0.58%)
Apr 27, 2007	10.21	10.47	10.12	10.31	266,787	+0.04(+0.44%)
Apr 26, 2007	10.43	10.45	10.20	10.26	712,550	-0.20(-1.93%)
Apr 25, 2007	10.52	10.54	10.37	10.46	256,304	+0.02(+0.21%)
Apr 24, 2007	10.40	10.55	10.31	10.44	203,608	+0.04(+0.43%)
Apr 23, 2007	10.24	10.40	10.08	10.40	281,007	+0.10(+1.02%)
Apr 20, 2007	10.31	10.37	10.21	10.29	200,819	+0.13(+1.25%)
Apr 19, 2007	10.29	10.41	10.11	10.17	285,940	-0.22(-2.08%)
Apr 18, 2007	10.39	10.55	10.23	10.38	222,883	-0.04(-0.43%)
Apr 17, 2007	10.74	10.74	10.33	10.43	141,504	-0.31(-2.85%)
Apr 16, 2007	10.52	10.73	10.43	10.73	258,993	+0.28(+2.71%)
Apr 13, 2007	10.33	10.45	10.31	10.45	249,717	+0.16(+1.60%)
Apr 12, 2007	9.934	10.28	9.844	10.28	228,756	+0.31(+3.07%)
Apr 11, 2007	10.09	10.16	9.830	9.979	286,304	-0.13(-1.26%)
Apr 10, 2007	9.956	10.12	9.941	10.11	139,908	+0.16(+1.65%)
Apr 09, 2007	10.13	10.20	9.807	9.941	468,450	-0.20(-1.99%)
Apr 05, 2007	10.30	10.30	10.11	10.14	152,061	-0.10(-0.95%)
Apr 04, 2007	10.37	10.37	10.17	10.24	385,767	-0.16(-1.58%)
Apr 03, 2007	10.37	10.45	10.23	10.40	411,507	+0.06(+0.58%)
Apr 02, 2007	10.22	10.39	10.22	10.34	178,833	+0.07(+0.65%)
Mar 30, 2007	10.22	10.30	10.14	10.28	204,101	+0.09(+0.88%)
Mar 29, 2007	10.26	10.31	10.09	10.19	219,034	+0.02(+0.22%)
Mar 28, 2007	10.00	10.25	9.964	10.17	710,230	+0.10(+0.96%)
Mar 27, 2007	9.949	10.08	9.815	10.07	183,560	+0.07(+0.67%)
Mar 26, 2007	9.971	10.05	9.747	10.00	218,555	+0.01(+0.15%)
Mar 23, 2007	9.971	10.05	9.844	9.986	140,119	+0.00(+0.00%)
Mar 22, 2007	10.09	10.11	9.888	9.986	176,006	-0.09(-0.89%)
Mar 21, 2007	9.777	10.08	9.598	10.08	193,373	+0.28(+2.90%)
Mar 20, 2007	9.546	9.815	9.441	9.792	120,380	+0.22(+2.34%)
Mar 19, 2007	9.635	9.703	9.352	9.568	187,838	+0.01(+0.08%)
Mar 16, 2007	9.247	9.606	9.150	9.561	497,753	+0.31(+3.31%)
Mar 15, 2007	9.329	9.471	9.128	9.255	327,541	-0.06(-0.64%)
Mar 14, 2007	9.456	9.628	9.143	9.315	183,544	-0.10(-1.11%)
Mar 13, 2007	9.830	9.733	9.344	9.419	242,555	-0.41(-4.18%)
Mar 12, 2007	9.747	9.844	9.524	9.830	203,008	+0.11(+1.15%)
Mar 09, 2007	9.583	9.770	9.509	9.718	194,694	+0.25(+2.68%)
Mar 08, 2007	9.561	9.628	9.374	9.464	260,730	+0.01(+0.08%)
Mar 07, 2007	9.635	9.635	9.374	9.456	270,327	-0.17(-1.78%)
Mar 06, 2007	9.583	9.733	9.449	9.628	113,252	+0.13(+1.42%)
Mar 05, 2007	9.635	9.695	9.337	9.494	419,803	-0.23(-2.38%)
Mar 02, 2007	9.979	10.14	9.703	9.725	236,811	-0.34(-3.41%)
Mar 01, 2007	9.927	10.17	9.792	10.07	153,433	-0.08(-0.81%)
Feb 28, 2007	10.22	10.43	9.882	10.15	300,169	-0.07(-0.73%)
Feb 27, 2007	10.26	10.41	10.09	10.23	412,470	-0.04(-0.44%)
Feb 26, 2007	10.40	10.41	10.10	10.27	346,836	-0.12(-1.15%)
Feb 23, 2007	10.29	10.46	10.23	10.39	145,061	+0.10(+0.94%)
Feb 22, 2007	10.34	10.34	10.13	10.29	221,104	-0.02(-0.22%)
Feb 21, 2007	10.31	10.37	10.10	10.31	169,677	-0.04(-0.43%)
Feb 20, 2007	10.20	10.37	9.986	10.36	142,471	+0.10(+0.95%)
Feb 16, 2007	10.38	10.40	10.19	10.26	119,248	-0.13(-1.22%)
Feb 15, 2007	10.55	10.59	10.38	10.39	455,640	-0.19(-1.83%)
Feb 14, 2007	10.40	10.90	10.32	10.58	292,807	+0.17(+1.65%)
Feb 13, 2007	10.19	10.43	10.08	10.41	407,697	+0.25(+2.50%)
Feb 12, 2007	9.852	10.16	9.815	10.16	154,236	+0.28(+2.87%)
Feb 09, 2007	10.30	10.36	9.785	9.874	255,017	-0.46(-4.41%)
Feb 08, 2007	10.33	10.52	10.15	10.33	628,392	-0.05(-0.50%)
Feb 07, 2007	10.82	10.82	10.31	10.38	645,857	-0.43(-4.00%)
Feb 06, 2007	10.98	10.98	10.67	10.81	186,066	-0.07(-0.62%)
Feb 05, 2007	10.73	10.88	10.52	10.88	311,479	+0.13(+1.18%)
Feb 02, 2007	10.74	10.78	10.67	10.76	100,230	+0.08(+0.77%)