Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2012	10.61	10.81	10.48	10.60	166,615	+0.09(+0.85%)
Feb 29, 2012	10.58	10.73	10.41	10.51	629,385	-0.04(-0.42%)
Feb 28, 2012	10.59	10.62	10.40	10.55	185,428	-0.01(-0.14%)
Feb 27, 2012	10.49	10.67	10.28	10.57	207,581	-0.07(-0.70%)
Feb 24, 2012	10.54	10.66	10.46	10.64	188,101	+0.05(+0.49%)
Feb 23, 2012	10.61	10.61	10.49	10.59	191,649	-0.02(-0.21%)
Feb 22, 2012	10.55	10.66	10.46	10.61	100,906	+0.01(+0.14%)
Feb 21, 2012	10.58	10.68	10.45	10.60	172,201	+0.03(+0.28%)
Feb 17, 2012	10.54	10.58	10.48	10.57	155,232	+0.10(+1.00%)
Feb 16, 2012	10.58	10.69	10.42	10.46	151,877	-0.07(-0.71%)
Feb 15, 2012	10.63	10.63	10.28	10.54	256,508	+0.01(+0.07%)
Feb 14, 2012	10.43	10.55	10.18	10.53	144,907	+0.08(+0.79%)
Feb 13, 2012	10.67	10.67	10.43	10.45	114,348	-0.07(-0.64%)
Feb 10, 2012	10.33	10.62	10.30	10.52	141,052	+0.05(+0.50%)
Feb 09, 2012	10.77	10.77	10.38	10.46	213,477	-0.24(-2.23%)
Feb 08, 2012	10.11	10.87	9.912	10.70	849,510	+0.99(+10.22%)
Feb 07, 2012	9.934	9.949	9.628	9.710	296,081	-0.27(-2.69%)
Feb 06, 2012	9.889	10.07	9.755	9.979	186,087	+0.01(+0.07%)
Feb 03, 2012	9.150	10.02	9.113	9.971	676,341	+0.59(+6.28%)
Feb 02, 2012	9.718	9.718	9.359	9.382	138,460	-0.32(-3.31%)