Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	18.08	18.15	17.68	17.93	232,539	-0.09(-0.50%)
May 29, 2014	18.29	18.71	17.91	18.02	203,751	-0.24(-1.34%)
May 28, 2014	18.22	18.59	16.90	18.27	183,936	-0.04(-0.22%)
May 27, 2014	18.06	18.50	17.91	18.31	150,305	+0.39(+2.18%)
May 23, 2014	17.48	17.92	17.92	17.92	233,180	+0.33(+1.85%)
May 22, 2014	17.30	17.61	17.11	17.59	93,941	+0.30(+1.74%)
May 21, 2014	17.29	17.44	17.01	17.29	238,880	+0.07(+0.38%)
May 20, 2014	17.28	17.44	16.96	17.22	262,887	-0.11(-0.66%)
May 19, 2014	17.37	17.70	17.31	17.34	215,128	-0.07(-0.37%)
May 16, 2014	17.54	17.54	17.14	17.40	147,789	-0.17(-0.97%)
May 15, 2014	17.56	17.70	16.93	17.57	309,561	-0.13(-0.74%)
May 14, 2014	18.05	18.05	17.64	17.70	182,077	-0.36(-1.98%)
May 13, 2014	18.18	18.34	17.70	18.06	350,934	-0.13(-0.72%)
May 12, 2014	18.10	18.53	18.03	18.19	390,029	+0.25(+1.41%)
May 09, 2014	17.98	18.11	17.76	17.94	449,607	-0.13(-0.72%)
May 08, 2014	18.37	18.83	17.94	18.07	381,098	-0.40(-2.16%)
May 07, 2014	17.93	18.50	17.51	18.47	328,832	+0.60(+3.37%)
May 06, 2014	17.96	18.51	17.80	17.87	305,131	-0.20(-1.08%)
May 05, 2014	18.53	18.63	17.89	18.06	373,806	-0.62(-3.31%)
May 02, 2014	19.23	19.33	18.61	18.68	204,117	-0.45(-2.34%)