Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	9.725	9.882	9.665	9.762	127,095	+0.01(+0.15%)
Jun 29, 2011	9.852	9.867	9.643	9.747	160,276	-0.07(-0.76%)
Jun 28, 2011	9.740	9.852	9.680	9.822	209,822	+0.08(+0.84%)
Jun 27, 2011	9.628	9.755	9.479	9.740	219,028	+0.10(+1.01%)
Jun 24, 2011	9.889	9.983	9.591	9.643	573,420	-0.23(-2.34%)
Jun 23, 2011	9.688	9.949	9.602	9.874	123,191	+0.04(+0.38%)
Jun 22, 2011	9.882	10.01	9.770	9.837	166,985	-0.13(-1.35%)
Jun 21, 2011	9.800	10.15	9.762	9.971	202,355	+0.22(+2.30%)
Jun 20, 2011	9.710	9.874	9.643	9.747	215,068	-0.01(-0.15%)
Jun 17, 2011	9.613	9.852	9.583	9.762	448,930	+0.26(+2.79%)
Jun 16, 2011	9.150	9.505	9.150	9.497	668,785	+0.34(+3.71%)
Jun 15, 2011	9.255	9.329	9.061	9.158	242,480	-0.22(-2.31%)
Jun 14, 2011	9.277	9.538	9.277	9.374	309,966	+0.23(+2.53%)
Jun 13, 2011	9.322	9.456	9.120	9.143	207,242	-0.13(-1.37%)
Jun 10, 2011	9.509	9.621	9.188	9.270	177,614	-0.29(-3.04%)
Jun 09, 2011	9.628	9.740	9.538	9.561	189,575	-0.03(-0.31%)
Jun 08, 2011	9.524	9.770	9.262	9.591	222,943	+0.01(+0.16%)
Jun 07, 2011	9.792	9.919	9.553	9.576	318,010	-0.12(-1.23%)
Jun 06, 2011	9.718	9.859	9.546	9.695	217,332	+0.01(+0.15%)
Jun 03, 2011	9.635	9.852	9.568	9.680	465,914	-0.01(-0.15%)
May 24, 2011	9.755	9.755	9.509	9.695	357,577	+0.00(+0.00%)
May 23, 2011	9.374	9.964	9.374	9.695	547,615	+0.11(+1.17%)
May 20, 2011	9.576	9.666	9.397	9.583	831,824	-0.07(-0.77%)
May 19, 2011	9.800	9.882	9.546	9.658	187,911	-0.04(-0.46%)
May 18, 2011	9.516	9.710	9.441	9.703	519,835	+0.24(+2.52%)
May 17, 2011	9.561	9.621	9.431	9.464	599,740	-0.19(-1.93%)
May 16, 2011	9.979	10.08	9.635	9.650	306,694	-0.42(-4.15%)
May 13, 2011	10.59	10.59	9.897	10.07	588,903	-0.52(-4.93%)
May 12, 2011	10.43	10.60	10.29	10.59	502,924	+0.08(+0.78%)
May 11, 2011	10.62	10.73	10.29	10.51	308,058	-0.19(-1.74%)
May 10, 2011	10.67	10.75	10.61	10.70	111,057	+0.11(+1.06%)
May 09, 2011	10.58	10.65	10.51	10.58	202,622	-0.04(-0.35%)
May 06, 2011	10.73	10.87	10.61	10.62	232,488	+0.10(+0.99%)
May 05, 2011	10.59	10.81	10.46	10.52	332,686	-0.24(-2.22%)
May 04, 2011	10.90	10.91	10.46	10.76	861,463	-0.41(-3.68%)
May 03, 2011	11.35	11.47	11.17	11.17	210,186	-0.21(-1.84%)
May 02, 2011	11.46	11.72	11.37	11.37	354,120	-0.31(-2.62%)
Apr 29, 2011	11.59	11.76	11.55	11.68	366,014	+0.09(+0.77%)
Apr 28, 2011	11.57	11.69	11.40	11.59	267,078	-0.15(-1.27%)
Apr 27, 2011	11.93	11.93	11.61	11.74	158,192	-0.19(-1.63%)
Apr 26, 2011	12.03	12.03	11.90	11.93	253,785	-0.06(-0.50%)
Apr 25, 2011	11.99	12.02	11.87	11.99	121,573	+0.08(+0.69%)
Apr 21, 2011	12.15	12.36	11.76	11.91	279,562	-0.11(-0.90%)
Apr 20, 2011	11.98	12.04	11.86	12.02	1,397,693	+0.20(+1.67%)
Apr 19, 2011	11.79	11.84	11.24	11.82	596,938	+0.02(+0.19%)
Apr 18, 2011	12.13	12.18	11.68	11.80	270,681	-0.54(-4.36%)
Apr 15, 2011	12.37	12.39	12.12	12.34	260,487	-0.07(-0.60%)
Apr 14, 2011	12.34	12.48	12.26	12.41	127,320	-0.07(-0.54%)
Apr 13, 2011	12.62	12.65	12.34	12.48	208,602	-0.04(-0.36%)
Apr 12, 2011	12.64	12.77	12.51	12.52	164,063	-0.26(-2.04%)
Apr 11, 2011	13.08	13.23	12.75	12.79	104,373	-0.28(-2.17%)
Apr 08, 2011	13.58	13.58	13.05	13.07	68,011	-0.46(-3.37%)
Apr 07, 2011	13.70	13.70	13.21	13.52	278,288	-0.15(-1.09%)
Apr 06, 2011	13.79	13.85	13.63	13.67	277,282	-0.06(-0.43%)
Apr 05, 2011	13.62	13.74	13.54	13.73	77,039	+0.07(+0.49%)
Apr 04, 2011	13.69	13.71	13.54	13.67	267,927	+0.00(+0.00%)