Kforce Inc (NQ: KFRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	12.05	12.42	11.91	12.18	0	+0.15(+1.27%)
Apr 29, 2013	11.82	12.23	11.77	12.03	92,026	+0.22(+1.84%)
Apr 26, 2013	11.91	11.91	11.70	11.81	88,576	-0.11(-0.95%)
Apr 25, 2013	11.86	11.97	11.82	11.93	119,873	+0.07(+0.61%)
Apr 24, 2013	12.12	12.13	11.74	11.85	128,467	-0.29(-2.39%)
Apr 23, 2013	12.08	12.27	11.98	12.14	132,475	+0.15(+1.28%)
Apr 22, 2013	11.99	12.03	11.51	11.99	147,120	+0.03(+0.27%)
Apr 19, 2013	11.78	12.03	11.77	11.96	104,277	+0.18(+1.50%)
Apr 18, 2013	12.02	12.18	11.70	11.78	104,885	-0.24(-2.01%)
Apr 17, 2013	12.14	12.23	11.76	12.02	96,765	-0.21(-1.71%)
Apr 16, 2013	12.06	12.30	12.01	12.23	104,208	+0.28(+2.36%)
Apr 15, 2013	12.72	12.84	11.84	11.95	137,784	-0.85(-6.67%)
Apr 12, 2013	12.86	13.01	12.67	12.81	126,793	-0.11(-0.87%)
Apr 11, 2013	12.98	13.04	12.84	12.92	104,807	-0.04(-0.31%)
Apr 10, 2013	12.38	13.05	12.32	12.96	149,969	+0.65(+5.30%)
Apr 09, 2013	12.72	12.74	12.27	12.31	105,469	-0.44(-3.48%)
Apr 08, 2013	12.52	12.76	12.48	12.75	91,535	+0.27(+2.13%)
Apr 05, 2013	12.57	12.65	12.35	12.48	147,885	-0.31(-2.46%)
Apr 04, 2013	12.65	12.90	12.64	12.80	151,757	+0.12(+0.95%)
Apr 03, 2013	12.77	12.77	12.54	12.68	191,591	-0.10(-0.76%)
Apr 02, 2013	13.06	13.10	12.67	12.77	102,185	-0.27(-2.04%)
Apr 01, 2013	13.14	13.24	12.83	13.04	97,421	-0.15(-1.16%)
Mar 28, 2013	13.26	13.26	13.07	13.19	334,669	-0.02(-0.12%)
Mar 27, 2013	13.15	13.26	13.09	13.21	121,981	-0.04(-0.30%)
Mar 26, 2013	13.42	13.42	13.11	13.25	149,802	-0.07(-0.54%)
Mar 25, 2013	13.18	13.42	13.07	13.32	180,573	+0.20(+1.54%)
Mar 22, 2013	13.22	13.26	12.61	13.12	138,976	-0.06(-0.49%)
Mar 21, 2013	13.14	13.29	13.09	13.18	80,487	-0.10(-0.73%)
Mar 20, 2013	13.11	13.29	13.11	13.28	133,448	+0.19(+1.48%)
Mar 19, 2013	13.09	13.22	12.90	13.09	138,889	-0.00(-0.03%)
Mar 18, 2013	12.86	13.25	12.86	13.09	174,860	+0.07(+0.53%)
Mar 15, 2013	13.11	13.18	12.94	13.02	301,514	-0.05(-0.37%)
Mar 14, 2013	12.92	13.10	12.78	13.07	333,572	+0.22(+1.69%)
Mar 13, 2013	12.87	13.01	12.58	12.85	121,791	+0.03(+0.25%)
Mar 12, 2013	12.72	13.01	12.71	12.82	183,936	+0.08(+0.63%)
Mar 11, 2013	12.84	12.84	12.40	12.74	210,680	-0.15(-1.13%)
Mar 08, 2013	12.82	12.96	12.47	12.89	110,907	+0.19(+1.52%)
Mar 07, 2013	12.81	12.81	12.57	12.69	110,489	-0.07(-0.57%)
Mar 06, 2013	12.74	12.89	12.58	12.77	113,480	+0.07(+0.57%)
Mar 05, 2013	12.59	12.77	12.45	12.69	179,911	+0.20(+1.61%)
Mar 04, 2013	12.18	12.81	12.18	12.49	384,605	+0.35(+2.85%)
Mar 01, 2013	11.61	12.27	11.58	12.14	684,262	+0.43(+3.65%)
Feb 28, 2013	11.65	11.93	11.61	11.72	385,019	+0.15(+1.32%)
Feb 27, 2013	11.54	11.72	10.94	11.56	225,593	+0.04(+0.35%)
Feb 26, 2013	11.49	11.65	11.44	11.52	261,702	+0.10(+0.92%)
Feb 25, 2013	11.74	11.77	11.40	11.42	204,602	-0.30(-2.54%)
Feb 22, 2013	11.78	11.78	11.33	11.72	460,557	+0.02(+0.14%)
Feb 21, 2013	11.75	11.75	11.54	11.70	291,693	-0.08(-0.68%)
Feb 20, 2013	12.05	12.09	11.76	11.78	92,099	-0.20(-1.68%)
Feb 19, 2013	11.90	12.05	11.80	11.98	205,666	+0.06(+0.47%)
Feb 15, 2013	12.06	12.11	11.77	11.93	89,740	-0.08(-0.67%)
Feb 14, 2013	11.77	12.09	11.76	12.01	191,709	+0.17(+1.43%)
Feb 13, 2013	12.06	12.09	11.83	11.84	173,583	-0.25(-2.07%)
Feb 12, 2013	12.06	12.09	12.00	12.09	156,792	+0.05(+0.40%)
Feb 11, 2013	11.85	12.08	11.55	12.04	132,751	+0.16(+1.36%)
Feb 08, 2013	12.01	12.08	11.73	11.88	172,453	-0.10(-0.81%)
Feb 07, 2013	12.52	12.64	11.96	11.98	304,467	-0.65(-5.17%)
Feb 06, 2013	11.03	13.27	11.02	12.63	690,760	+1.76(+16.25%)
Feb 04, 2013	11.11	11.13	10.82	10.86	128,240	-0.27(-2.46%)