Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	11.71	11.87	11.45	11.56	433,498	-0.16(-1.38%)
Dec 28, 2012	11.44	12.03	11.44	11.72	292,613	+0.23(+1.96%)
Dec 27, 2012	11.58	11.58	11.22	11.50	320,399	-0.03(-0.28%)
Dec 26, 2012	11.41	11.62	11.23	11.53	318,887	+0.12(+1.06%)
Dec 24, 2012	11.22	11.41	11.09	11.41	63,558	+0.17(+1.51%)
Dec 21, 2012	11.06	11.32	10.83	11.24	529,007	+0.06(+0.50%)
Dec 20, 2012	11.12	11.50	11.10	11.18	370,550	+0.10(+0.87%)
Dec 19, 2012	11.04	11.27	10.88	11.09	329,654	+0.09(+0.81%)
Dec 18, 2012	10.87	11.11	10.84	11.00	332,048	+0.19(+1.71%)
Dec 17, 2012	10.66	10.99	10.63	10.81	354,176	+0.21(+1.98%)
Dec 14, 2012	10.25	11.00	10.25	10.60	366,286	+0.33(+3.22%)
Dec 13, 2012	10.18	10.62	10.09	10.27	491,878	+0.16(+1.60%)
Dec 12, 2012	9.961	10.36	9.887	10.11	435,594	+0.16(+1.65%)
Dec 11, 2012	9.812	9.954	9.715	9.946	315,732	+0.22(+2.30%)
Dec 10, 2012	9.894	10.33	9.670	9.722	207,910	+0.03(+0.31%)
Dec 07, 2012	9.640	9.760	9.476	9.692	115,969	+0.14(+1.49%)
Dec 06, 2012	9.558	9.654	9.409	9.551	107,132	-0.04(-0.39%)
Dec 05, 2012	9.491	9.700	9.342	9.588	257,945	+0.17(+1.82%)
Dec 04, 2012	9.371	9.483	9.110	9.416	575,965	-0.19(-1.94%)
Nov 30, 2012	9.439	9.722	9.439	9.603	245,912	+0.21(+2.23%)
Nov 29, 2012	9.439	9.513	8.938	9.394	192,850	+0.06(+0.64%)
Nov 28, 2012	9.215	9.502	9.200	9.334	234,749	+0.04(+0.40%)
Nov 27, 2012	9.297	9.356	9.267	9.297	226,177	-0.04(-0.40%)
Nov 26, 2012	9.319	9.439	9.162	9.334	291,733	+0.01(+0.08%)
Nov 23, 2012	9.349	9.349	9.267	9.327	148,583	-0.01(-0.08%)
Nov 21, 2012	9.200	9.334	9.170	9.334	184,998	+0.16(+1.71%)
Nov 20, 2012	9.229	9.364	9.103	9.177	159,325	-0.12(-1.29%)
Nov 19, 2012	9.170	9.319	9.035	9.297	139,845	+0.25(+2.81%)
Nov 16, 2012	8.983	9.140	8.897	9.043	254,315	+0.03(+0.33%)
Nov 15, 2012	9.020	9.192	8.767	9.013	254,372	-0.01(-0.17%)
Nov 14, 2012	9.274	9.378	9.020	9.028	167,577	-0.19(-2.11%)
Nov 13, 2012	9.043	9.349	9.043	9.222	172,281	+0.12(+1.31%)
Nov 12, 2012	9.073	9.170	8.856	9.103	142,924	+0.10(+1.08%)
Nov 09, 2012	8.879	9.289	8.841	9.005	197,979	+0.04(+0.50%)
Nov 08, 2012	9.073	9.147	8.923	8.961	219,702	-0.10(-1.07%)
Nov 07, 2012	8.961	9.244	8.961	9.058	267,530	-0.06(-0.66%)
Nov 06, 2012	9.013	9.244	8.998	9.117	116,424	+0.07(+0.83%)
Nov 05, 2012	8.811	9.110	8.572	9.043	258,862	+0.24(+2.71%)
Nov 02, 2012	8.722	8.886	8.684	8.804	254,209	+0.13(+1.46%)
Nov 01, 2012	8.356	8.714	8.326	8.677	174,728	+0.35(+4.22%)
Oct 31, 2012	8.259	8.333	7.960	8.325	334,877	-0.52(-5.92%)
Oct 26, 2012	8.796	8.849	8.849	8.849	241,722	+0.07(+0.85%)
Oct 25, 2012	8.774	8.796	8.610	8.774	98,925	+0.11(+1.29%)
Oct 24, 2012	8.707	8.744	8.617	8.662	150,876	+0.03(+0.35%)
Oct 23, 2012	8.431	8.640	8.408	8.632	71,489	+0.10(+1.14%)
Oct 19, 2012	8.528	8.557	8.251	8.535	248,281	-0.01(-0.17%)
Oct 18, 2012	8.722	8.796	8.520	8.550	55,720	-0.21(-2.39%)
Oct 17, 2012	8.617	8.789	8.551	8.759	97,805	+0.15(+1.73%)
Oct 16, 2012	8.580	8.625	8.528	8.610	119,487	+0.07(+0.87%)
Oct 15, 2012	8.393	8.617	8.319	8.535	327,351	+0.16(+1.87%)
Oct 12, 2012	8.513	8.528	8.348	8.378	36,715	-0.10(-1.23%)
Oct 11, 2012	8.528	8.572	8.408	8.483	67,577	+0.07(+0.80%)
Oct 10, 2012	8.333	8.438	8.214	8.416	156,097	+0.12(+1.43%)
Oct 09, 2012	8.707	8.707	8.259	8.297	288,686	-0.40(-4.55%)
Oct 08, 2012	8.774	8.871	8.632	8.692	127,736	-0.12(-1.36%)
Oct 05, 2012	8.737	8.908	8.696	8.811	251,390	+0.17(+1.99%)
Oct 04, 2012	8.550	8.662	8.393	8.640	116,567	+0.16(+1.94%)
Oct 03, 2012	8.565	8.565	8.386	8.475	262,947	-0.05(-0.61%)
Oct 02, 2012	8.669	8.744	8.423	8.528	134,658	-0.07(-0.78%)