Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	14.09	14.34	14.09	14.26	0	+0.02(+0.11%)
Sep 27, 2013	14.18	14.30	14.02	14.24	0	-0.07(-0.51%)
Sep 26, 2013	14.35	14.38	14.19	14.31	61,059	+0.03(+0.23%)
Sep 25, 2013	14.28	14.50	14.02	14.28	108,603	+0.06(+0.40%)
Sep 24, 2013	14.18	14.34	13.84	14.22	236,501	+0.03(+0.23%)
Sep 23, 2013	14.10	14.25	13.74	14.19	136,869	+0.04(+0.28%)
Sep 20, 2013	14.34	14.38	14.13	14.15	0	-0.18(-1.24%)
Sep 19, 2013	14.04	14.38	13.89	14.33	82,234	+0.31(+2.18%)
Sep 18, 2013	13.87	14.10	13.68	14.02	0	+0.19(+1.34%)
Sep 17, 2013	13.70	13.95	13.64	13.84	0	+0.14(+1.00%)
Sep 16, 2013	13.66	13.71	13.55	13.70	0	+0.01(+0.06%)
Sep 13, 2013	13.67	13.76	13.59	13.69	0	+0.10(+0.71%)
Sep 12, 2013	13.72	13.76	13.60	13.60	0	-0.17(-1.23%)
Sep 11, 2013	13.89	13.94	13.72	13.76	0	-0.17(-1.21%)
Sep 10, 2013	13.78	13.94	13.78	13.93	86,462	+0.15(+1.11%)
Sep 09, 2013	13.53	13.80	13.53	13.78	0	+0.31(+2.27%)
Sep 06, 2013	13.51	13.60	13.09	13.47	0	+0.08(+0.60%)
Sep 05, 2013	13.47	13.55	13.38	13.39	0	-0.02(-0.18%)
Sep 04, 2013	13.47	13.60	13.38	13.42	0	-0.04(-0.33%)
Sep 03, 2013	13.30	13.49	13.12	13.46	0	+0.35(+2.67%)
Aug 30, 2013	13.51	13.51	13.05	13.11	0	-0.45(-3.33%)
Aug 29, 2013	13.38	13.66	13.38	13.56	76,062	+0.21(+1.57%)
Aug 28, 2013	13.34	13.49	13.14	13.35	0	+0.06(+0.42%)
Aug 27, 2013	13.50	13.63	13.27	13.30	249,627	-0.35(-2.60%)
Aug 26, 2013	13.68	13.71	13.61	13.65	0	-0.03(-0.24%)
Aug 23, 2013	13.70	13.76	13.60	13.68	0	-0.02(-0.12%)
Aug 22, 2013	13.74	13.87	13.67	13.70	260,754	+0.02(+0.12%)
Aug 21, 2013	13.65	13.83	13.54	13.68	0	+0.02(+0.12%)
Aug 20, 2013	13.55	13.74	13.55	13.67	146,991	+0.13(+0.95%)
Aug 19, 2013	13.74	13.74	13.49	13.54	164,460	-0.20(-1.47%)
Aug 16, 2013	13.26	13.80	13.18	13.74	0	+0.40(+3.02%)
Aug 15, 2013	13.47	13.55	13.22	13.34	231,246	-0.26(-1.90%)
Aug 14, 2013	13.54	13.76	13.47	13.60	132,478	+0.09(+0.66%)
Aug 13, 2013	13.38	13.55	13.29	13.51	76,609	+0.12(+0.90%)
Aug 12, 2013	13.23	13.47	13.23	13.39	110,940	+0.02(+0.18%)
Aug 09, 2013	13.50	13.53	13.20	13.36	63,301	-0.13(-0.96%)
Aug 08, 2013	13.54	13.67	13.45	13.49	77,814	+0.06(+0.48%)
Aug 07, 2013	13.63	13.63	13.36	13.43	65,835	-0.21(-1.54%)
Aug 06, 2013	13.69	13.73	13.55	13.64	102,832	-0.06(-0.47%)
Aug 05, 2013	13.63	13.82	13.55	13.70	125,982	+0.01(+0.06%)
Aug 02, 2013	13.60	13.72	13.60	13.69	156,036	-0.01(-0.06%)
Aug 01, 2013	13.50	13.89	13.48	13.70	212,938	+0.26(+1.92%)
Jul 31, 2013	12.58	13.60	12.58	13.44	0	+1.00(+8.03%)
Jul 30, 2013	12.18	12.49	12.18	12.44	0	+0.33(+2.76%)
Jul 29, 2013	12.32	12.32	12.09	12.11	0	-0.21(-1.73%)
Jul 26, 2013	12.63	12.64	12.31	12.32	0	-0.43(-3.35%)
Jul 25, 2013	12.37	12.83	12.01	12.75	0	+0.33(+2.66%)
Jul 24, 2013	12.39	12.53	12.25	12.42	0	+0.13(+1.05%)
Jul 23, 2013	12.47	12.49	12.26	12.29	0	-0.19(-1.55%)
Jul 22, 2013	12.45	12.54	12.45	12.48	0	-0.06(-0.51%)
Jul 19, 2013	12.57	12.60	12.41	12.55	0	+0.04(+0.32%)
Jul 18, 2013	12.49	12.67	12.35	12.51	0	+0.02(+0.19%)
Jul 17, 2013	12.64	12.71	12.47	12.48	260,180	-0.12(-0.96%)
Jul 16, 2013	12.73	12.73	12.56	12.60	0	-0.11(-0.89%)
Jul 15, 2013	12.73	12.87	12.66	12.72	0	-0.02(-0.13%)
Jul 12, 2013	12.72	12.82	12.61	12.73	0	-0.04(-0.32%)
Jul 11, 2013	12.98	13.01	12.74	12.77	0	-0.11(-0.88%)
Jul 10, 2013	12.62	12.89	12.62	12.89	0	+0.26(+2.04%)
Jul 09, 2013	12.47	12.78	12.43	12.63	0	+0.20(+1.62%)
Jul 08, 2013	12.35	12.51	12.27	12.43	0	+0.08(+0.65%)
Jul 05, 2013	12.27	12.36	12.09	12.35	0	+0.30(+2.48%)
Jul 03, 2013	12.02	12.09	11.85	12.05	0	-0.08(-0.66%)
Jul 02, 2013	11.91	12.14	11.89	12.13	0	+0.18(+1.48%)