Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	8.841	8.904	8.640	8.640	242,045	-0.27(-3.02%)
Jul 30, 2012	8.991	9.035	8.871	8.908	115,997	-0.06(-0.67%)
Jul 27, 2012	8.946	9.035	8.886	8.968	229,805	+0.04(+0.50%)
Jul 26, 2012	9.207	9.207	8.871	8.923	117,861	-0.08(-0.91%)
Jul 25, 2012	9.364	9.416	8.901	9.005	426,777	-0.26(-2.82%)
Jul 24, 2012	9.692	9.797	9.192	9.267	317,837	-0.42(-4.32%)
Jul 23, 2012	9.454	9.722	9.424	9.685	123,680	-0.03(-0.31%)
Jul 20, 2012	9.715	9.819	9.222	9.715	237,375	-0.13(-1.36%)
Jul 19, 2012	10.01	10.04	9.760	9.849	78,046	-0.08(-0.83%)
Jul 18, 2012	9.827	10.13	9.715	9.931	92,743	+0.10(+0.99%)
Jul 17, 2012	9.931	10.09	9.722	9.834	177,199	+0.01(+0.08%)
Jul 16, 2012	10.01	10.01	9.804	9.827	75,946	-0.18(-1.79%)
Jul 13, 2012	9.991	10.16	9.991	10.01	61,220	+0.09(+0.90%)
Jul 12, 2012	9.804	10.04	9.804	9.916	150,015	+0.05(+0.53%)
Jul 11, 2012	10.03	10.11	9.819	9.864	161,316	-0.12(-1.20%)
Jul 10, 2012	9.737	10.15	9.700	9.984	751,580	+0.28(+2.93%)
Jul 09, 2012	9.633	9.745	9.633	9.700	138,447	+0.00(+0.00%)
Jul 06, 2012	10.05	10.13	9.670	9.700	303,367	-0.46(-4.48%)
Jul 05, 2012	10.54	10.64	10.15	10.16	165,604	-0.45(-4.23%)
Jul 03, 2012	10.38	10.78	10.38	10.60	171,154	+0.25(+2.38%)
Jul 02, 2012	10.10	10.36	9.954	10.36	137,373	+0.31(+3.05%)
Jun 29, 2012	9.610	10.12	9.610	10.05	254,119	+0.67(+7.17%)
Jun 28, 2012	9.170	9.379	9.125	9.379	75,321	+0.10(+1.05%)
Jun 27, 2012	9.147	9.356	9.147	9.282	155,546	+0.13(+1.47%)
Jun 26, 2012	9.289	9.289	9.073	9.147	129,197	-0.14(-1.53%)
Jun 25, 2012	9.610	9.760	9.267	9.289	138,239	-0.56(-5.69%)
Jun 22, 2012	9.633	9.879	9.446	9.849	250,171	+0.29(+3.05%)
Jun 21, 2012	9.864	9.864	9.431	9.558	131,754	-0.30(-3.03%)
Jun 20, 2012	9.812	9.991	9.752	9.857	114,138	+0.01(+0.08%)
Jun 19, 2012	9.551	9.857	9.551	9.849	191,351	+0.34(+3.61%)
Jun 18, 2012	9.424	9.610	9.424	9.506	100,686	-0.03(-0.31%)
Jun 15, 2012	9.252	9.580	9.244	9.536	203,380	+0.27(+2.90%)
Jun 14, 2012	9.185	9.282	9.073	9.267	235,761	+0.12(+1.31%)
Jun 13, 2012	9.304	9.416	9.110	9.147	130,104	-0.20(-2.16%)
Jun 12, 2012	9.274	9.379	9.177	9.349	109,069	+0.14(+1.54%)
Jun 11, 2012	9.685	9.685	9.192	9.207	166,993	-0.32(-3.37%)
Jun 08, 2012	9.386	9.618	9.229	9.528	96,109	+0.09(+0.95%)
Jun 07, 2012	9.707	9.767	9.416	9.439	197,301	-0.13(-1.40%)
Jun 06, 2012	9.349	9.603	9.305	9.573	114,601	+0.32(+3.47%)
Jun 05, 2012	9.147	9.274	9.073	9.252	114,430	+0.04(+0.41%)
Jun 04, 2012	9.222	9.259	9.065	9.215	173,907	+0.01(+0.08%)
Jun 01, 2012	9.663	9.685	9.155	9.207	255,881	-0.75(-7.50%)
May 31, 2012	10.01	10.09	9.775	9.954	337,460	-0.06(-0.60%)
May 30, 2012	10.30	10.30	9.991	10.01	131,649	-0.43(-4.15%)
May 29, 2012	10.39	10.53	10.27	10.45	115,191	+0.13(+1.23%)
May 25, 2012	10.38	10.59	10.29	10.32	165,835	-0.08(-0.79%)
May 24, 2012	10.41	10.68	10.26	10.40	202,457	+0.01(+0.07%)
May 23, 2012	10.30	10.50	10.20	10.39	204,624	-0.05(-0.50%)
May 22, 2012	10.42	10.57	10.27	10.45	337,230	+0.03(+0.29%)
May 21, 2012	10.23	10.44	10.10	10.42	124,315	+0.22(+2.12%)
May 18, 2012	10.29	10.45	10.13	10.20	257,247	-0.10(-0.94%)
May 17, 2012	10.43	10.47	10.24	10.30	341,781	-0.13(-1.22%)
May 16, 2012	10.38	10.45	10.27	10.42	217,949	+0.09(+0.87%)
May 15, 2012	10.18	10.43	10.16	10.33	285,114	+0.15(+1.47%)
May 14, 2012	10.04	10.22	9.969	10.19	239,898	+0.07(+0.66%)
May 11, 2012	9.916	10.16	9.790	10.12	180,874	+0.09(+0.89%)
May 10, 2012	9.887	10.04	9.775	10.03	181,478	+0.25(+2.60%)
May 09, 2012	9.588	9.819	9.573	9.775	194,441	+0.05(+0.54%)
May 08, 2012	9.588	9.842	9.588	9.722	614,958	+0.04(+0.39%)
May 07, 2012	9.573	9.700	9.551	9.685	80,012	+0.05(+0.54%)
May 04, 2012	9.692	9.834	9.446	9.633	378,576	-0.15(-1.53%)
May 03, 2012	10.24	10.24	9.722	9.782	272,302	-0.49(-4.73%)
May 02, 2012	10.69	10.83	10.04	10.27	301,764	-0.53(-4.91%)