Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	16.97	16.58	16.58	16.58	120,582	-0.34(-2.01%)
Dec 30, 2013	16.81	17.04	16.67	16.92	89,041	+0.06(+0.34%)
Dec 27, 2013	17.02	17.02	16.80	16.86	55,247	-0.11(-0.62%)
Dec 26, 2013	17.13	17.14	16.88	16.97	71,049	-0.03(-0.19%)
Dec 24, 2013	17.00	17.12	16.88	17.00	55,410	+0.06(+0.38%)
Dec 23, 2013	17.01	17.31	16.83	16.93	126,814	-0.06(-0.33%)
Dec 20, 2013	16.44	17.01	16.42	16.99	314,825	+0.66(+4.02%)
Dec 19, 2013	16.61	16.67	16.29	16.33	89,776	-0.25(-1.51%)
Dec 18, 2013	16.33	16.64	16.11	16.59	174,659	+0.23(+1.44%)
Dec 17, 2013	16.33	16.42	16.03	16.35	162,442	-0.01(-0.05%)
Dec 16, 2013	15.65	17.01	15.49	16.36	452,586	+1.04(+6.77%)
Dec 13, 2013	15.08	15.34	14.98	15.32	155,638	+0.29(+1.94%)
Dec 12, 2013	15.03	15.34	14.98	15.03	114,858	+0.04(+0.27%)
Dec 11, 2013	15.45	15.49	14.84	14.99	126,176	-0.52(-3.38%)
Dec 10, 2013	15.60	15.63	15.36	15.51	136,702	-0.10(-0.67%)
Dec 09, 2013	15.53	15.63	15.26	15.62	89,502	+0.15(+0.99%)
Dec 06, 2013	15.51	15.79	15.46	15.46	0	+0.16(+1.05%)
Dec 05, 2013	15.48	15.64	15.27	15.30	0	-0.21(-1.35%)
Dec 04, 2013	15.59	15.71	15.16	15.51	0	-0.15(-0.98%)
Dec 03, 2013	15.73	15.84	15.57	15.67	0	-0.13(-0.82%)
Dec 02, 2013	16.28	16.28	15.70	15.80	122,333	-0.47(-2.87%)
Nov 29, 2013	16.52	16.52	16.22	16.26	0	-0.14(-0.88%)
Nov 27, 2013	16.35	16.46	16.20	16.41	0	+0.12(+0.74%)
Nov 26, 2013	16.38	16.54	16.29	16.29	0	-0.05(-0.30%)
Nov 25, 2013	16.35	16.52	16.22	16.34	179,231	+0.05(+0.30%)
Nov 22, 2013	15.76	16.30	15.75	16.29	0	+0.35(+2.17%)
Nov 21, 2013	16.04	16.29	15.86	15.94	198,944	+0.01(+0.05%)
Nov 20, 2013	15.98	16.06	15.76	15.93	0	+0.02(+0.15%)
Nov 19, 2013	16.09	16.41	15.85	15.91	105,336	-0.22(-1.35%)
Nov 18, 2013	16.16	16.29	16.01	16.13	0	-0.02(-0.10%)
Nov 15, 2013	16.09	16.21	15.88	16.14	0	+0.02(+0.15%)
Nov 14, 2013	16.14	16.14	16.02	16.12	186,141	+0.00(+0.00%)
Nov 13, 2013	16.19	16.28	16.00	16.12	0	-0.21(-1.28%)
Nov 12, 2013	16.05	16.40	15.93	16.33	0	+0.19(+1.15%)
Nov 11, 2013	16.13	16.27	16.00	16.14	0	+0.03(+0.20%)
Nov 08, 2013	15.71	16.19	15.50	16.11	0	+0.39(+2.46%)
Nov 07, 2013	16.25	16.25	15.58	15.72	179,336	-0.39(-2.45%)
Nov 06, 2013	16.30	16.52	15.88	16.12	98,816	-0.03(-0.20%)
Nov 05, 2013	16.11	16.25	16.01	16.15	0	+0.08(+0.50%)
Nov 04, 2013	16.12	16.34	16.00	16.07	400,871	-0.02(-0.10%)
Nov 01, 2013	15.84	16.12	15.48	16.09	0	+0.22(+1.37%)
Oct 31, 2013	15.88	15.98	15.37	15.87	0	+0.05(+0.31%)
Oct 30, 2013	14.10	16.12	14.10	15.82	1,234,636	+1.85(+13.27%)
Oct 29, 2013	14.09	14.27	13.91	13.97	0	-0.06(-0.40%)
Oct 28, 2013	14.18	14.23	13.92	14.02	0	-0.22(-1.53%)
Oct 25, 2013	14.43	14.48	14.21	14.24	0	-0.13(-0.90%)
Oct 24, 2013	14.34	14.47	14.01	14.37	136,295	+0.09(+0.62%)
Oct 23, 2013	14.31	14.51	14.20	14.28	0	-0.15(-1.01%)
Oct 22, 2013	14.51	14.59	14.35	14.43	74,808	-0.02(-0.17%)
Oct 21, 2013	14.59	14.69	14.43	14.45	100,887	-0.06(-0.39%)
Oct 18, 2013	14.68	14.68	14.47	14.51	265,710	-0.02(-0.11%)
Oct 17, 2013	14.36	14.59	14.36	14.52	100,101	+0.04(+0.28%)
Oct 16, 2013	14.51	14.58	14.47	14.48	95,999	+0.04(+0.28%)
Oct 15, 2013	14.40	14.50	14.29	14.44	67,631	-0.03(-0.22%)
Oct 14, 2013	14.30	14.47	14.14	14.47	145,892	+0.06(+0.45%)
Oct 11, 2013	14.02	14.41	13.92	14.41	0	+0.32(+2.29%)
Oct 10, 2013	13.91	14.11	13.91	14.09	57,261	+0.34(+2.46%)
Oct 09, 2013	13.80	13.95	13.64	13.75	95,718	-0.03(-0.23%)
Oct 08, 2013	13.97	13.97	13.56	13.78	110,411	-0.20(-1.44%)
Oct 07, 2013	14.12	14.25	13.89	13.98	0	-0.30(-2.09%)
Oct 04, 2013	14.21	14.39	14.21	14.28	0	+0.03(+0.23%)
Oct 03, 2013	14.41	14.50	14.09	14.25	0	-0.15(-1.06%)
Oct 02, 2013	14.22	14.43	14.22	14.40	98,187	+0.02(+0.17%)