Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	6.773	6.952	6.698	6.907	379,426	+0.13(+1.87%)
May 29, 2008	6.534	6.855	6.534	6.780	277,500	+0.22(+3.30%)
May 28, 2008	6.631	6.676	6.489	6.564	568,725	-0.01(-0.23%)
May 27, 2008	6.549	6.750	6.534	6.579	309,841	+0.06(+0.92%)
May 26, 2008	6.265	6.579	6.205	6.519	227,161	+0.00(+0.00%)
May 23, 2008	6.265	6.579	6.205	6.519	227,161	+0.21(+3.31%)
May 22, 2008	6.198	6.362	6.131	6.310	159,974	+0.12(+1.93%)
May 21, 2008	6.213	6.325	6.160	6.190	150,299	+0.00(+0.00%)
May 20, 2008	6.175	6.213	6.123	6.190	121,392	-0.02(-0.36%)
May 19, 2008	6.190	6.332	6.138	6.213	195,960	+0.01(+0.12%)
May 16, 2008	6.414	6.414	6.123	6.205	174,799	-0.16(-2.58%)
May 15, 2008	6.272	6.377	6.160	6.370	121,453	+0.08(+1.31%)
May 14, 2008	6.198	6.384	6.168	6.287	88,659	+0.09(+1.45%)
May 13, 2008	6.213	6.302	6.123	6.198	163,764	-0.01(-0.24%)
May 12, 2008	6.123	6.265	6.078	6.213	185,401	+0.11(+1.84%)
May 09, 2008	5.936	6.116	5.936	6.101	129,425	+0.11(+1.87%)
May 08, 2008	6.190	6.287	5.974	5.989	157,192	-0.19(-3.02%)
May 07, 2008	6.235	6.295	6.131	6.175	241,306	-0.06(-0.96%)
May 06, 2008	6.116	6.287	6.101	6.235	161,393	+0.07(+1.09%)
May 05, 2008	6.153	6.198	6.071	6.168	240,645	+0.01(+0.12%)
May 02, 2008	6.243	6.317	6.026	6.160	548,218	-0.14(-2.25%)
May 01, 2008	6.123	6.332	6.078	6.302	534,089	+0.16(+2.55%)
Apr 30, 2008	6.459	6.571	6.086	6.146	666,588	-0.48(-7.22%)
Apr 29, 2008	6.721	6.721	6.519	6.623	256,409	-0.01(-0.22%)
Apr 28, 2008	6.579	6.683	6.459	6.638	116,107	+0.04(+0.57%)
Apr 25, 2008	6.646	6.661	6.407	6.601	118,148	-0.03(-0.45%)
Apr 24, 2008	6.474	6.698	6.422	6.631	176,045	+0.17(+2.66%)
Apr 23, 2008	6.534	6.534	6.384	6.459	215,323	-0.06(-0.92%)
Apr 22, 2008	6.526	6.541	6.422	6.519	260,298	-0.01(-0.23%)
Apr 21, 2008	6.422	6.541	6.356	6.534	259,237	+0.05(+0.81%)
Apr 18, 2008	6.272	6.534	6.168	6.482	241,993	+0.35(+5.72%)
Apr 17, 2008	6.422	6.422	6.071	6.131	187,709	-0.31(-4.76%)
Apr 16, 2008	6.243	6.459	6.190	6.437	187,507	+0.21(+3.36%)
Apr 15, 2008	6.205	6.250	6.093	6.228	155,906	+0.05(+0.85%)
Apr 14, 2008	6.175	6.272	6.056	6.175	202,042	+0.10(+1.60%)
Apr 11, 2008	6.086	6.250	6.048	6.078	225,766	-0.19(-3.10%)
Apr 10, 2008	6.272	6.571	6.228	6.272	294,940	+0.01(+0.12%)
Apr 09, 2008	6.683	6.721	6.243	6.265	220,929	-0.40(-5.94%)
Apr 08, 2008	6.609	6.721	6.586	6.661	142,473	-0.01(-0.22%)
Apr 07, 2008	6.721	6.765	6.631	6.676	123,186	+0.04(+0.56%)
Apr 04, 2008	6.788	6.862	6.586	6.638	158,405	-0.12(-1.77%)
Apr 03, 2008	6.713	6.773	6.586	6.758	136,817	+0.00(+0.00%)
Apr 02, 2008	6.631	6.847	6.579	6.758	222,013	+0.11(+1.69%)
Apr 01, 2008	6.511	6.698	6.511	6.646	361,651	+0.04(+0.68%)
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%)