Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	9.456	9.501	9.255	9.277	167,289	-0.10(-1.11%)
Jan 30, 2012	9.232	9.486	9.165	9.382	226,292	+0.09(+0.96%)
Jan 27, 2012	9.352	9.456	9.262	9.292	155,870	-0.12(-1.27%)
Jan 26, 2012	9.718	9.762	9.367	9.412	142,786	-0.27(-2.78%)
Jan 25, 2012	9.665	9.725	9.568	9.680	107,633	-0.02(-0.23%)
Jan 24, 2012	9.621	9.703	9.538	9.703	136,435	+0.01(+0.15%)
Jan 23, 2012	9.680	9.777	9.538	9.688	71,894	+0.00(+0.00%)
Jan 20, 2012	9.658	9.703	9.509	9.688	152,036	-0.01(-0.08%)
Jan 19, 2012	9.710	9.710	9.613	9.695	111,855	-0.01(-0.08%)
Jan 18, 2012	9.628	9.703	9.501	9.703	158,917	+0.09(+0.93%)
Jan 17, 2012	9.613	9.703	9.538	9.613	98,318	+0.10(+1.10%)
Jan 13, 2012	9.568	9.650	8.964	9.509	90,412	-0.19(-2.00%)
Jan 12, 2012	9.688	9.710	9.598	9.703	81,744	+0.01(+0.15%)
Jan 11, 2012	9.628	9.710	9.591	9.688	165,523	+0.01(+0.08%)
Jan 10, 2012	9.680	9.703	9.553	9.680	205,670	+0.16(+1.65%)
Jan 09, 2012	9.524	9.591	9.390	9.524	271,117	+0.07(+0.71%)
Jan 06, 2012	9.524	9.538	9.307	9.456	184,100	-0.06(-0.63%)
Jan 05, 2012	9.352	9.516	9.180	9.516	153,202	+0.07(+0.71%)
Jan 04, 2012	9.434	9.456	9.218	9.449	133,226	+0.25(+2.68%)
Dec 30, 2011	9.262	9.359	9.180	9.203	114,877	-0.06(-0.64%)
Dec 29, 2011	9.061	9.329	9.061	9.262	204,246	+0.26(+2.90%)
Dec 28, 2011	9.277	9.277	8.994	9.001	138,523	-0.28(-3.05%)
Dec 27, 2011	9.158	9.322	8.964	9.285	115,794	+0.10(+1.06%)
Dec 23, 2011	9.232	9.285	9.150	9.188	160,116	+0.22(+2.41%)
Dec 21, 2011	8.628	9.165	8.479	8.971	298,569	+0.34(+3.89%)
Dec 20, 2011	8.210	8.650	8.098	8.635	270,864	+0.63(+7.93%)
Dec 19, 2011	8.419	8.561	7.986	8.001	378,168	-0.33(-3.94%)
Dec 16, 2011	8.300	8.635	8.247	8.329	799,556	-0.03(-0.36%)
Dec 15, 2011	8.307	8.531	8.046	8.359	263,405	+0.21(+2.56%)
Dec 14, 2011	8.479	8.583	8.143	8.150	258,263	-0.43(-5.04%)
Dec 13, 2011	8.867	9.068	8.531	8.583	172,547	-0.19(-2.13%)
Dec 12, 2011	8.934	8.979	8.747	8.770	756,449	-0.33(-3.61%)
Dec 09, 2011	8.792	9.143	8.636	9.098	452,715	+0.34(+3.86%)
Dec 08, 2011	8.904	8.949	8.732	8.760	180,909	-0.25(-2.75%)
Dec 07, 2011	9.023	9.083	8.785	9.009	91,271	-0.10(-1.15%)
Dec 06, 2011	9.113	9.158	8.964	9.113	118,784	-0.01(-0.08%)
Dec 05, 2011	9.307	9.307	9.031	9.120	267,587	+0.01(+0.08%)
Dec 02, 2011	9.180	9.337	9.061	9.113	181,430	+0.09(+0.99%)
Dec 01, 2011	9.106	9.270	9.012	9.023	647,515	-0.12(-1.31%)
Nov 30, 2011	8.471	9.240	8.471	9.143	639,931	+1.04(+12.90%)
Nov 29, 2011	8.143	8.285	8.038	8.098	352,948	-0.01(-0.18%)
Nov 28, 2011	7.919	8.128	7.643	8.113	206,805	+0.47(+6.15%)
Nov 25, 2011	7.829	7.971	7.635	7.643	97,450	-0.21(-2.66%)
Nov 23, 2011	8.389	8.426	7.844	7.852	234,182	-0.64(-7.56%)
Nov 22, 2011	8.800	8.844	8.494	8.494	179,275	-0.30(-3.40%)
Nov 21, 2011	8.747	9.038	8.697	8.792	377,785	-0.16(-1.83%)
Nov 18, 2011	8.844	9.076	8.800	8.956	313,452	+0.15(+1.70%)
Nov 17, 2011	8.912	9.053	8.732	8.807	416,392	-0.13(-1.50%)
Nov 16, 2011	8.986	9.076	8.770	8.941	385,041	-0.17(-1.88%)
Nov 15, 2011	9.068	9.218	8.912	9.113	214,401	+0.01(+0.08%)
Nov 14, 2011	9.471	9.561	9.053	9.106	408,333	-0.43(-4.54%)
Nov 11, 2011	9.218	9.718	9.218	9.538	512,514	+0.43(+4.75%)
Nov 10, 2011	8.673	9.255	8.658	9.106	453,929	+0.57(+6.74%)
Nov 09, 2011	8.367	8.591	8.091	8.531	605,701	-0.12(-1.38%)
Nov 08, 2011	8.792	8.844	8.434	8.650	339,171	-0.05(-0.60%)
Nov 07, 2011	8.919	8.956	8.508	8.703	476,634	-0.22(-2.43%)
Nov 04, 2011	9.046	9.225	8.844	8.919	524,247	-0.22(-2.45%)
Nov 03, 2011	9.695	9.695	9.046	9.143	910,797	-0.40(-4.22%)
Nov 02, 2011	9.837	10.44	9.546	9.546	958,277	+0.40(+4.41%)