Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	11.82	11.88	11.69	11.77	306,275	-0.11(-0.95%)
Jun 27, 2013	11.68	11.95	11.62	11.88	0	+0.30(+2.57%)
Jun 26, 2013	11.62	11.92	11.46	11.59	0	+0.03(+0.28%)
Jun 25, 2013	12.18	12.18	11.32	11.55	0	-0.52(-4.34%)
Jun 24, 2013	12.09	12.17	11.92	12.08	0	-0.05(-0.40%)
Jun 21, 2013	12.05	12.19	11.97	12.13	317,084	+0.15(+1.21%)
Jun 20, 2013	12.05	12.10	11.87	11.98	0	-0.23(-1.91%)
Jun 19, 2013	12.31	12.33	12.17	12.21	0	-0.14(-1.11%)
Jun 18, 2013	12.09	12.51	12.05	12.35	0	+0.10(+0.79%)
Jun 17, 2013	12.31	12.33	12.13	12.26	0	+0.08(+0.66%)
Jun 14, 2013	12.14	12.24	11.96	12.17	0	+0.05(+0.40%)
Jun 13, 2013	11.70	12.15	11.69	12.13	59,838	+0.37(+3.16%)
Jun 12, 2013	11.97	11.98	11.74	11.76	119,502	-0.10(-0.88%)
Jun 11, 2013	11.84	12.01	11.53	11.86	120,168	-0.06(-0.54%)
Jun 10, 2013	12.09	12.09	11.87	11.92	0	-0.15(-1.20%)
Jun 07, 2013	12.29	12.29	12.01	12.07	0	-0.11(-0.93%)
Jun 06, 2013	11.90	12.18	11.90	12.18	117,681	+0.25(+2.10%)
Jun 05, 2013	11.92	12.02	11.82	11.93	0	-0.02(-0.13%)
Jun 04, 2013	11.93	12.10	11.76	11.95	0	+0.00(+0.00%)
Jun 03, 2013	12.03	12.13	11.81	11.95	320,934	-0.06(-0.47%)
May 31, 2013	11.91	12.10	11.85	12.01	167,304	+0.00(+0.00%)
May 30, 2013	11.72	12.02	11.72	12.01	178,442	+0.29(+2.48%)
May 29, 2013	11.99	12.05	11.68	11.72	177,641	-0.38(-3.13%)
May 28, 2013	11.92	12.18	11.87	12.09	158,882	+0.30(+2.53%)
May 24, 2013	11.83	11.84	11.62	11.80	0	-0.10(-0.88%)
May 23, 2013	11.89	12.12	11.84	11.90	0	-0.08(-0.67%)
May 22, 2013	11.68	12.09	11.66	11.98	361,022	+0.35(+2.98%)
May 21, 2013	11.51	11.72	11.46	11.63	0	+0.10(+0.91%)
May 20, 2013	11.42	11.70	11.31	11.53	0	+0.08(+0.70%)
May 17, 2013	11.28	11.47	11.14	11.45	0	+0.16(+1.43%)
May 16, 2013	11.15	11.40	11.02	11.29	393,909	+0.09(+0.79%)
May 15, 2013	10.87	11.27	10.67	11.20	0	+0.21(+1.91%)
May 13, 2013	10.80	11.01	10.62	10.99	0	+0.19(+1.79%)
May 10, 2013	10.74	10.84	10.64	10.80	0	+0.08(+0.75%)
May 09, 2013	10.47	10.80	10.35	10.72	0	+0.27(+2.55%)
May 08, 2013	10.50	10.50	10.31	10.45	0	-0.04(-0.38%)
May 07, 2013	10.44	10.56	10.34	10.49	0	+0.02(+0.23%)
May 06, 2013	10.66	10.66	10.31	10.47	0	-0.16(-1.52%)
May 03, 2013	10.45	10.76	10.40	10.63	0	+0.32(+3.13%)
May 02, 2013	10.08	10.36	9.938	10.30	0	+0.22(+2.16%)
May 01, 2013	11.29	11.29	9.861	10.09	0	-2.10(-17.26%)
Apr 30, 2013	12.05	12.42	11.92	12.19	0	+0.15(+1.27%)
Apr 29, 2013	11.83	12.23	11.77	12.04	91,981	+0.22(+1.84%)
Apr 26, 2013	11.92	11.92	11.71	11.82	88,533	-0.11(-0.95%)
Apr 25, 2013	11.87	11.97	11.83	11.93	119,814	+0.07(+0.61%)
Apr 24, 2013	12.13	12.13	11.75	11.86	128,404	-0.29(-2.39%)
Apr 23, 2013	12.09	12.28	11.99	12.15	132,410	+0.15(+1.28%)
Apr 22, 2013	11.99	12.04	11.51	12.00	147,048	+0.03(+0.27%)
Apr 19, 2013	11.79	12.04	11.77	11.97	104,226	+0.18(+1.50%)
Apr 18, 2013	12.03	12.18	11.71	11.79	104,834	-0.24(-2.01%)
Apr 17, 2013	12.15	12.24	11.76	12.03	96,718	-0.21(-1.71%)
Apr 16, 2013	12.07	12.31	12.01	12.24	104,157	+0.28(+2.36%)
Apr 15, 2013	12.72	12.84	11.84	11.96	137,716	-0.85(-6.67%)
Apr 12, 2013	12.87	13.01	12.67	12.81	126,731	-0.11(-0.87%)
Apr 11, 2013	12.99	13.05	12.84	12.92	104,756	-0.04(-0.31%)
Apr 10, 2013	12.38	13.06	12.33	12.96	149,896	+0.65(+5.30%)
Apr 09, 2013	12.73	12.75	12.28	12.31	105,417	-0.44(-3.48%)
Apr 08, 2013	12.53	12.76	12.49	12.76	91,490	+0.27(+2.13%)
Apr 05, 2013	12.58	12.66	12.36	12.49	147,812	-0.31(-2.46%)
Apr 04, 2013	12.66	12.91	12.64	12.80	151,683	+0.12(+0.95%)
Apr 03, 2013	12.78	12.78	12.55	12.68	191,497	-0.10(-0.76%)
Apr 02, 2013	13.07	13.11	12.67	12.78	102,135	-0.27(-2.04%)