Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	6.526	6.722	6.392	6.601	276,503	+0.09(+1.38%)
Mar 28, 2008	6.549	6.653	6.489	6.511	132,884	-0.01(-0.23%)
Mar 27, 2008	6.728	6.728	6.511	6.526	129,229	-0.18(-2.67%)
Mar 26, 2008	6.676	6.706	6.526	6.706	193,375	-0.01(-0.22%)
Mar 25, 2008	6.706	6.728	6.422	6.721	197,300	+0.00(+0.00%)
Mar 24, 2008	6.586	6.735	6.347	6.721	340,578	+0.15(+2.27%)
Mar 21, 2008	6.422	6.609	6.175	6.571	680,208	+0.00(+0.00%)
Mar 20, 2008	6.422	6.609	6.175	6.571	680,208	+0.23(+3.65%)
Mar 19, 2008	6.384	6.646	6.340	6.340	217,113	+0.01(+0.24%)
Mar 18, 2008	6.258	6.355	6.131	6.325	320,651	+0.22(+3.67%)
Mar 17, 2008	5.795	6.258	5.795	6.101	443,430	+0.15(+2.51%)
Mar 14, 2008	6.399	6.399	5.839	5.951	409,772	-0.38(-6.01%)
Mar 13, 2008	6.175	6.340	6.108	6.332	401,076	+0.07(+1.19%)
Mar 12, 2008	6.295	6.429	6.198	6.258	356,920	-0.06(-0.95%)
Mar 11, 2008	6.011	6.317	5.936	6.317	451,678	+0.49(+8.46%)
Mar 10, 2008	5.966	5.981	5.802	5.824	304,960	-0.11(-1.89%)
Mar 07, 2008	5.892	6.063	5.795	5.936	234,895	+0.02(+0.38%)
Mar 06, 2008	6.198	6.265	5.914	5.914	255,105	-0.31(-4.92%)
Mar 05, 2008	6.220	6.258	6.041	6.220	212,729	+0.04(+0.60%)
Mar 04, 2008	6.131	6.220	5.981	6.183	223,567	-0.02(-0.36%)
Mar 03, 2008	6.362	6.459	6.086	6.205	431,669	-0.18(-2.81%)
Feb 29, 2008	6.496	6.691	6.370	6.384	268,408	-0.21(-3.17%)
Feb 28, 2008	6.646	6.706	6.482	6.594	374,471	-0.12(-1.78%)
Feb 27, 2008	6.623	6.810	6.509	6.713	284,091	+0.04(+0.56%)
Feb 26, 2008	6.198	6.780	6.078	6.676	483,012	+0.43(+6.81%)
Feb 25, 2008	6.362	6.414	6.153	6.250	260,714	-0.07(-1.06%)
Feb 22, 2008	6.258	6.482	6.175	6.317	317,399	+0.16(+2.67%)
Feb 21, 2008	6.131	6.198	6.034	6.153	387,942	+0.14(+2.36%)
Feb 20, 2008	5.959	6.258	5.907	6.011	289,017	+0.00(+0.00%)
Feb 19, 2008	6.123	6.265	5.959	6.011	238,042	-0.03(-0.49%)
Feb 18, 2008	5.996	6.063	5.899	6.041	320,905	+0.00(+0.00%)
Feb 15, 2008	5.996	6.063	5.899	6.041	320,905	+0.02(+0.37%)
Feb 14, 2008	6.258	6.272	6.019	6.019	208,056	-0.24(-3.82%)
Feb 13, 2008	6.310	6.392	6.190	6.258	338,710	+0.02(+0.36%)
Feb 12, 2008	6.317	6.377	6.168	6.235	368,126	-0.06(-0.95%)
Feb 11, 2008	6.340	6.377	6.228	6.295	395,862	-0.05(-0.82%)
Feb 08, 2008	6.519	6.541	6.325	6.347	619,083	-0.20(-3.08%)
Feb 07, 2008	6.601	6.609	6.384	6.549	715,424	-0.01(-0.11%)
Feb 06, 2008	6.840	6.937	6.526	6.556	647,298	+0.02(+0.34%)
Feb 05, 2008	6.541	6.706	6.519	6.534	414,189	-0.19(-2.89%)
Feb 04, 2008	6.676	6.780	6.534	6.728	370,378	+0.04(+0.67%)
Feb 01, 2008	6.683	6.862	6.616	6.683	289,080	+0.04(+0.56%)
Jan 31, 2008	6.526	6.795	6.474	6.646	347,429	-0.01(-0.11%)
Jan 30, 2008	6.422	6.847	6.407	6.653	565,577	+0.27(+4.21%)
Jan 29, 2008	6.325	6.399	6.183	6.384	272,379	+0.08(+1.30%)
Jan 28, 2008	6.228	6.332	6.004	6.302	271,519	+0.05(+0.84%)
Jan 25, 2008	6.243	6.452	6.082	6.250	422,391	+0.08(+1.33%)
Jan 24, 2008	5.974	6.310	5.951	6.168	511,722	+0.24(+4.03%)
Jan 23, 2008	5.705	5.951	5.615	5.929	822,473	+0.06(+1.02%)
Jan 22, 2008	5.795	6.004	5.653	5.869	763,484	-0.22(-3.56%)
Jan 21, 2008	6.295	6.616	5.974	6.086	488,432	+0.00(+0.00%)
Jan 18, 2008	6.295	6.616	5.974	6.086	488,432	-0.30(-4.68%)
Jan 17, 2008	6.646	6.668	6.384	6.384	299,754	-0.22(-3.39%)
Jan 16, 2008	6.504	6.750	6.444	6.609	251,712	+0.10(+1.49%)
Jan 15, 2008	6.556	6.721	6.489	6.511	421,000	-0.15(-2.24%)
Jan 14, 2008	6.571	6.750	6.526	6.661	438,000	+0.15(+2.29%)
Jan 11, 2008	6.721	6.810	6.511	6.511	539,030	-0.28(-4.07%)
Jan 10, 2008	6.706	6.959	6.564	6.788	308,515	-0.01(-0.11%)
Jan 09, 2008	6.526	6.833	6.526	6.795	654,593	+0.25(+3.88%)
Jan 08, 2008	6.683	6.885	6.526	6.541	619,863	-0.10(-1.57%)
Jan 07, 2008	6.384	6.735	6.332	6.646	670,102	+0.31(+4.83%)
Jan 04, 2008	6.765	6.765	6.280	6.340	650,160	-0.43(-6.29%)
Jan 03, 2008	6.780	6.907	6.683	6.765	484,552	+0.09(+1.34%)
Jan 02, 2008	7.258	7.258	6.661	6.676	330,446	-0.60(-8.31%)