Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	7.318	7.788	7.116	7.624	270,244	+0.39(+5.37%)
Sep 29, 2008	7.803	7.811	7.139	7.236	320,666	-0.69(-8.67%)
Sep 26, 2008	7.885	8.005	7.691	7.923	161,879	-0.21(-2.57%)
Sep 25, 2008	8.177	8.408	8.027	8.132	265,513	-0.01(-0.09%)
Sep 24, 2008	8.281	8.460	8.072	8.139	230,919	-0.11(-1.36%)
Sep 23, 2008	8.311	8.580	8.177	8.251	282,897	-0.06(-0.72%)
Sep 22, 2008	8.543	8.602	8.072	8.311	324,395	-0.30(-3.47%)
Sep 19, 2008	8.229	8.610	7.953	8.610	833,431	+0.61(+7.66%)
Sep 18, 2008	7.639	8.050	7.407	7.997	787,729	+0.53(+7.10%)
Sep 17, 2008	7.348	7.878	7.318	7.467	377,274	-0.06(-0.79%)
Sep 16, 2008	7.348	7.788	7.340	7.527	370,174	+0.14(+1.92%)
Sep 15, 2008	7.758	7.900	7.206	7.385	342,023	-0.76(-9.35%)
Sep 12, 2008	8.304	8.378	8.035	8.147	269,192	-0.24(-2.85%)
Sep 11, 2008	8.304	8.438	8.236	8.386	134,798	-0.03(-0.36%)
Sep 10, 2008	8.326	8.513	8.177	8.416	208,995	+0.23(+2.83%)
Sep 09, 2008	8.251	8.625	8.169	8.184	197,318	-0.04(-0.45%)
Sep 08, 2008	8.289	8.371	7.745	8.221	223,253	+0.06(+0.73%)
Sep 05, 2008	8.012	8.251	7.885	8.162	172,259	+0.10(+1.20%)
Sep 04, 2008	8.199	8.199	8.020	8.065	101,934	-0.22(-2.61%)
Sep 03, 2008	7.900	8.289	7.900	8.281	239,531	+0.34(+4.33%)
Sep 02, 2008	8.139	8.289	7.848	7.938	126,098	-0.04(-0.47%)
Aug 29, 2008	8.139	8.206	7.938	7.975	97,100	-0.22(-2.64%)
Aug 28, 2008	7.982	8.214	7.982	8.192	124,659	+0.23(+2.91%)
Aug 27, 2008	7.893	8.057	7.856	7.960	83,325	+0.08(+1.04%)
Aug 26, 2008	7.684	8.012	7.684	7.878	145,471	+0.16(+2.03%)
Aug 25, 2008	8.012	8.177	7.699	7.721	151,437	-0.33(-4.08%)
Aug 22, 2008	7.870	8.184	7.863	8.050	234,691	+0.22(+2.76%)
Aug 21, 2008	7.751	8.012	7.691	7.833	234,930	+0.01(+0.19%)
Aug 20, 2008	7.766	7.923	7.669	7.818	304,206	+0.08(+1.06%)
Aug 19, 2008	8.012	8.221	7.714	7.736	547,411	-0.30(-3.72%)
Aug 18, 2008	7.893	8.289	7.893	8.035	230,034	-0.20(-2.45%)
Aug 15, 2008	8.341	8.371	7.915	8.236	285,722	+0.01(+0.09%)
Aug 14, 2008	8.147	8.326	8.132	8.229	175,923	+0.04(+0.55%)
Aug 13, 2008	8.124	8.386	7.968	8.184	235,721	+0.04(+0.46%)
Aug 12, 2008	8.162	8.401	7.841	8.147	285,732	-0.03(-0.37%)
Aug 11, 2008	7.900	8.371	7.699	8.177	413,107	-0.04(-0.55%)
Aug 08, 2008	7.997	8.401	7.938	8.221	246,526	+0.22(+2.71%)
Aug 07, 2008	7.982	8.236	7.848	8.005	256,463	-0.06(-0.74%)
Aug 06, 2008	7.870	8.139	7.848	8.065	386,638	+0.31(+4.05%)
Aug 05, 2008	7.527	7.841	7.512	7.751	422,649	+0.33(+4.43%)
Aug 04, 2008	7.505	7.542	7.407	7.422	561,886	-0.07(-1.00%)
Aug 01, 2008	7.460	7.579	7.318	7.497	753,560	+0.12(+1.62%)
Jul 31, 2008	6.982	7.534	6.945	7.378	540,228	+0.43(+6.24%)
Jul 30, 2008	7.034	7.094	6.638	6.945	932,907	+0.23(+3.45%)
Jul 29, 2008	6.713	6.997	6.579	6.713	318,661	-0.01(-0.11%)
Jul 28, 2008	6.885	6.885	6.616	6.721	178,585	-0.10(-1.42%)
Jul 25, 2008	6.773	6.930	6.526	6.818	145,484	+0.13(+1.90%)
Jul 24, 2008	6.706	6.825	6.437	6.691	195,828	+0.01(+0.22%)
Jul 23, 2008	6.407	6.795	6.340	6.676	272,170	+0.27(+4.20%)
Jul 22, 2008	6.086	6.459	5.974	6.407	339,274	+0.22(+3.62%)
Jul 21, 2008	6.160	6.280	6.108	6.183	188,790	+0.07(+1.10%)
Jul 18, 2008	6.317	6.355	6.108	6.116	293,535	-0.22(-3.53%)
Jul 17, 2008	6.198	6.347	6.041	6.340	237,338	+0.18(+2.91%)
Jul 16, 2008	5.585	6.175	5.585	6.160	256,189	+0.57(+10.15%)
Jul 15, 2008	5.578	5.817	5.578	5.593	306,930	-0.06(-1.06%)
Jul 14, 2008	5.735	5.914	5.578	5.653	325,605	-0.02(-0.39%)
Jul 11, 2008	5.690	5.810	5.496	5.675	466,274	-0.07(-1.30%)
Jul 10, 2008	5.757	5.959	5.727	5.750	262,498	-0.01(-0.26%)
Jul 09, 2008	5.959	5.974	5.765	5.765	226,505	-0.20(-3.38%)
Jul 08, 2008	5.824	5.981	5.742	5.966	228,076	+0.17(+2.96%)
Jul 07, 2008	5.922	6.026	5.787	5.795	199,156	-0.08(-1.40%)
Jul 04, 2008	5.951	6.019	5.742	5.877	81,115	+0.00(+0.00%)
Jul 03, 2008	5.951	6.019	5.742	5.877	81,115	-0.05(-0.88%)
Jul 02, 2008	6.198	6.437	5.907	5.929	294,699	-0.26(-4.22%)