PACCAR Inc NASDAQ:PCAR Historical Prices

Below are the 8000 trading days of historical prices for PCAR.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	PCAR	Wed, Mar 6, 2024	114.45	116.15	114.30	115.47
7999	NASDAQ	PCAR	Tue, Mar 5, 2024	112.51	115.78	112.35	114.08
7998	NASDAQ	PCAR	Mon, Mar 4, 2024	113.48	114.22	112.28	112.29
7997	NASDAQ	PCAR	Fri, Mar 1, 2024	111.48	113.35	111.17	113.19
7996	NASDAQ	PCAR	Thu, Feb 29, 2024	111.66	111.71	110.71	110.89
7995	NASDAQ	PCAR	Wed, Feb 28, 2024	111.51	112.05	111.17	111.37
7994	NASDAQ	PCAR	Tue, Feb 27, 2024	112.18	112.37	110.59	111.33
7993	NASDAQ	PCAR	Mon, Feb 26, 2024	110.64	112.68	110.46	112.25
7992	NASDAQ	PCAR	Fri, Feb 23, 2024	110.87	111.02	110.12	110.78
7991	NASDAQ	PCAR	Thu, Feb 22, 2024	109.19	110.67	108.98	110.52
7990	NASDAQ	PCAR	Wed, Feb 21, 2024	107.42	108.71	107.01	108.67
7989	NASDAQ	PCAR	Tue, Feb 20, 2024	107.51	108.29	106.95	107.41
7988	NASDAQ	PCAR	Fri, Feb 16, 2024	108.17	108.67	107.48	107.77
7987	NASDAQ	PCAR	Thu, Feb 15, 2024	107.20	108.58	106.63	108.06
7986	NASDAQ	PCAR	Wed, Feb 14, 2024	105.36	107.17	105.36	106.67
7985	NASDAQ	PCAR	Tue, Feb 13, 2024	105.12	105.40	103.97	105.19
7984	NASDAQ	PCAR	Mon, Feb 12, 2024	105.89	106.41	105.20	106.02
7983	NASDAQ	PCAR	Fri, Feb 9, 2024	105.97	106.08	104.96	106.01
7982	NASDAQ	PCAR	Thu, Feb 8, 2024	105.20	106.23	104.63	105.61
7981	NASDAQ	PCAR	Wed, Feb 7, 2024	104.86	105.61	103.90	105.06
7980	NASDAQ	PCAR	Tue, Feb 6, 2024	104.63	105.00	103.63	104.23
7979	NASDAQ	PCAR	Mon, Feb 5, 2024	102.40	104.37	102.20	104.16
7978	NASDAQ	PCAR	Fri, Feb 2, 2024	101.75	103.55	101.38	103.12
7977	NASDAQ	PCAR	Thu, Feb 1, 2024	101.24	102.23	100.56	102.02
7976	NASDAQ	PCAR	Wed, Jan 31, 2024	101.95	102.20	100.01	100.39
7975	NASDAQ	PCAR	Tue, Jan 30, 2024	100.64	102.25	100.45	101.97
7974	NASDAQ	PCAR	Mon, Jan 29, 2024	101.43	102.04	100.66	101.39
7973	NASDAQ	PCAR	Fri, Jan 26, 2024	101.49	103.35	101.41	101.76
7972	NASDAQ	PCAR	Thu, Jan 25, 2024	102.21	103.40	101.46	102.01
7971	NASDAQ	PCAR	Wed, Jan 24, 2024	101.83	102.22	100.01	100.83
7970	NASDAQ	PCAR	Tue, Jan 23, 2024	97.80	101.31	96.28	101.01
7969	NASDAQ	PCAR	Mon, Jan 22, 2024	96.33	97.80	96.11	97.09
7968	NASDAQ	PCAR	Fri, Jan 19, 2024	95.91	96.73	94.81	96.26
7967	NASDAQ	PCAR	Thu, Jan 18, 2024	94.28	95.55	94.28	95.38
7966	NASDAQ	PCAR	Wed, Jan 17, 2024	93.72	94.60	93.18	94.08
7965	NASDAQ	PCAR	Tue, Jan 16, 2024	93.64	94.32	92.96	94.05
7964	NASDAQ	PCAR	Fri, Jan 12, 2024	95.17	95.40	93.88	94.05
7963	NASDAQ	PCAR	Thu, Jan 11, 2024	94.67	95.05	93.63	94.60
7962	NASDAQ	PCAR	Wed, Jan 10, 2024	94.59	94.82	94.03	94.60
7961	NASDAQ	PCAR	Tue, Jan 9, 2024	94.77	95.08	93.70	94.82
7960	NASDAQ	PCAR	Mon, Jan 8, 2024	94.08	95.80	93.24	95.75
7959	NASDAQ	PCAR	Fri, Jan 5, 2024	93.43	94.41	93.38	93.59
7958	NASDAQ	PCAR	Thu, Jan 4, 2024	94.42	94.75	92.69	93.78
7957	NASDAQ	PCAR	Wed, Jan 3, 2024	96.59	96.59	94.46	94.93
7956	NASDAQ	PCAR	Tue, Jan 2, 2024	97.03	97.87	96.41	96.78
7955	NASDAQ	PCAR	Fri, Dec 29, 2023	97.83	98.13	97.23	97.65
7954	NASDAQ	PCAR	Thu, Dec 28, 2023	97.85	98.08	97.62	97.83
7953	NASDAQ	PCAR	Wed, Dec 27, 2023	97.72	98.20	97.50	97.79
7952	NASDAQ	PCAR	Tue, Dec 26, 2023	97.47	98.03	97.30	97.72
7951	NASDAQ	PCAR	Fri, Dec 22, 2023	97.09	97.84	96.98	97.47
7950	NASDAQ	PCAR	Thu, Dec 21, 2023	96.82	96.96	96.29	96.90
7949	NASDAQ	PCAR	Wed, Dec 20, 2023	96.30	97.43	95.87	95.90
7948	NASDAQ	PCAR	Tue, Dec 19, 2023	96.14	96.78	96.00	96.76
7947	NASDAQ	PCAR	Mon, Dec 18, 2023	96.15	96.60	95.29	95.75
7946	NASDAQ	PCAR	Fri, Dec 15, 2023	95.81	96.44	95.69	96.25
7945	NASDAQ	PCAR	Thu, Dec 14, 2023	95.06	96.13	94.67	95.81
7944	NASDAQ	PCAR	Wed, Dec 13, 2023	98.03	98.47	96.61	98.06
7943	NASDAQ	PCAR	Tue, Dec 12, 2023	98.27	98.42	97.52	97.63
7942	NASDAQ	PCAR	Mon, Dec 11, 2023	96.68	98.15	96.20	97.93
7941	NASDAQ	PCAR	Fri, Dec 8, 2023	95.20	96.11	94.88	95.38
7940	NASDAQ	PCAR	Thu, Dec 7, 2023	95.08	95.64	94.34	95.52
7939	NASDAQ	PCAR	Wed, Dec 6, 2023	94.78	95.73	94.21	94.72
7938	NASDAQ	PCAR	Tue, Dec 5, 2023	93.18	94.37	92.87	93.87
7937	NASDAQ	PCAR	Mon, Dec 4, 2023	92.24	94.69	91.80	93.72
7936	NASDAQ	PCAR	Fri, Dec 1, 2023	91.93	93.39	91.73	93.18
7935	NASDAQ	PCAR	Thu, Nov 30, 2023	91.77	92.20	91.29	91.82
7934	NASDAQ	PCAR	Wed, Nov 29, 2023	91.50	91.87	90.66	91.31
7933	NASDAQ	PCAR	Tue, Nov 28, 2023	91.90	92.09	90.83	90.94
7932	NASDAQ	PCAR	Mon, Nov 27, 2023	91.51	92.03	91.25	91.74
7931	NASDAQ	PCAR	Fri, Nov 24, 2023	91.12	92.01	91.12	92.00
7930	NASDAQ	PCAR	Wed, Nov 22, 2023	91.28	91.57	90.45	91.24
7929	NASDAQ	PCAR	Tue, Nov 21, 2023	91.40	91.61	90.75	91.43
7928	NASDAQ	PCAR	Mon, Nov 20, 2023	91.21	92.15	90.74	91.84
7927	NASDAQ	PCAR	Fri, Nov 17, 2023	91.23	91.71	90.98	91.36
7926	NASDAQ	PCAR	Thu, Nov 16, 2023	90.54	91.64	90.29	90.91
7925	NASDAQ	PCAR	Wed, Nov 15, 2023	91.03	91.50	90.30	90.45
7924	NASDAQ	PCAR	Tue, Nov 14, 2023	89.15	91.09	88.97	90.67
7923	NASDAQ	PCAR	Mon, Nov 13, 2023	88.20	88.73	87.58	87.96
7922	NASDAQ	PCAR	Fri, Nov 10, 2023	86.48	88.40	86.41	88.26
7921	NASDAQ	PCAR	Thu, Nov 9, 2023	86.72	87.47	85.77	85.98
7920	NASDAQ	PCAR	Wed, Nov 8, 2023	86.66	87.12	86.01	86.59
7919	NASDAQ	PCAR	Tue, Nov 7, 2023	86.12	86.72	85.14	86.46
7918	NASDAQ	PCAR	Mon, Nov 6, 2023	86.89	87.15	85.79	86.37
7917	NASDAQ	PCAR	Fri, Nov 3, 2023	85.31	87.33	84.75	86.80
7916	NASDAQ	PCAR	Thu, Nov 2, 2023	84.20	85.29	83.18	84.39
7915	NASDAQ	PCAR	Wed, Nov 1, 2023	82.72	83.58	80.94	83.15
7914	NASDAQ	PCAR	Tue, Oct 31, 2023	83.21	83.47	82.25	82.53
7913	NASDAQ	PCAR	Mon, Oct 30, 2023	83.76	84.38	82.80	83.62
7912	NASDAQ	PCAR	Fri, Oct 27, 2023	84.11	84.51	82.91	83.29
7911	NASDAQ	PCAR	Thu, Oct 26, 2023	85.32	85.79	83.86	83.91
7910	NASDAQ	PCAR	Wed, Oct 25, 2023	85.78	86.03	84.15	84.53
7909	NASDAQ	PCAR	Tue, Oct 24, 2023	83.02	85.07	81.37	84.83
7908	NASDAQ	PCAR	Mon, Oct 23, 2023	81.60	82.67	81.30	81.36
7907	NASDAQ	PCAR	Fri, Oct 20, 2023	82.55	82.87	81.32	81.58
7906	NASDAQ	PCAR	Thu, Oct 19, 2023	83.86	84.26	82.22	82.55
7905	NASDAQ	PCAR	Wed, Oct 18, 2023	84.51	85.06	82.82	83.65
7904	NASDAQ	PCAR	Tue, Oct 17, 2023	84.68	85.48	84.47	84.99
7903	NASDAQ	PCAR	Mon, Oct 16, 2023	84.97	85.70	84.43	85.09
7902	NASDAQ	PCAR	Fri, Oct 13, 2023	85.30	85.72	83.22	83.77
7901	NASDAQ	PCAR	Thu, Oct 12, 2023	86.68	86.75	84.40	85.30
7900	NASDAQ	PCAR	Wed, Oct 11, 2023	86.77	86.77	85.33	86.68
7899	NASDAQ	PCAR	Tue, Oct 10, 2023	87.60	87.67	86.52	86.77
7898	NASDAQ	PCAR	Mon, Oct 9, 2023	87.30	87.73	86.27	87.44
7897	NASDAQ	PCAR	Fri, Oct 6, 2023	86.05	87.92	85.08	87.48
7896	NASDAQ	PCAR	Thu, Oct 5, 2023	86.35	87.10	85.31	86.23
7895	NASDAQ	PCAR	Wed, Oct 4, 2023	84.18	86.90	84.08	86.67
7894	NASDAQ	PCAR	Tue, Oct 3, 2023	84.32	85.06	83.59	84.04
7893	NASDAQ	PCAR	Mon, Oct 2, 2023	85.07	85.59	84.06	84.76
7892	NASDAQ	PCAR	Fri, Sep 29, 2023	85.99	85.99	84.48	85.02
7891	NASDAQ	PCAR	Thu, Sep 28, 2023	85.01	86.46	85.00	85.71
7890	NASDAQ	PCAR	Wed, Sep 27, 2023	84.43	85.26	83.75	84.81
7889	NASDAQ	PCAR	Tue, Sep 26, 2023	84.87	85.53	83.68	83.86
7888	NASDAQ	PCAR	Mon, Sep 25, 2023	84.67	85.65	84.51	85.46
7887	NASDAQ	PCAR	Fri, Sep 22, 2023	84.00	85.74	83.78	84.93
7886	NASDAQ	PCAR	Thu, Sep 21, 2023	84.91	84.91	83.61	83.81
7885	NASDAQ	PCAR	Wed, Sep 20, 2023	85.27	87.00	85.24	85.25
7884	NASDAQ	PCAR	Tue, Sep 19, 2023	86.29	86.80	84.58	85.17
7883	NASDAQ	PCAR	Mon, Sep 18, 2023	85.30	86.34	85.11	86.29
7882	NASDAQ	PCAR	Fri, Sep 15, 2023	85.87	85.87	84.86	85.22
7881	NASDAQ	PCAR	Thu, Sep 14, 2023	83.96	85.98	83.68	85.87
7880	NASDAQ	PCAR	Wed, Sep 13, 2023	85.69	86.30	82.67	83.28
7879	NASDAQ	PCAR	Tue, Sep 12, 2023	84.97	86.24	84.82	85.22
7878	NASDAQ	PCAR	Mon, Sep 11, 2023	85.22	85.22	85.22	85.22
7877	NASDAQ	PCAR	Fri, Sep 8, 2023	83.22	85.57	83.03	84.51
7876	NASDAQ	PCAR	Thu, Sep 7, 2023	82.75	83.45	81.77	83.05
7875	NASDAQ	PCAR	Wed, Sep 6, 2023	81.94	83.00	81.66	82.75
7874	NASDAQ	PCAR	Tue, Sep 5, 2023	83.57	83.92	81.58	81.66
7873	NASDAQ	PCAR	Fri, Sep 1, 2023	82.84	83.64	82.54	83.52
7872	NASDAQ	PCAR	Thu, Aug 31, 2023	83.10	83.60	82.18	82.29
7871	NASDAQ	PCAR	Wed, Aug 30, 2023	82.63	82.90	81.72	82.72
7870	NASDAQ	PCAR	Tue, Aug 29, 2023	84.46	84.55	81.46	82.86
7869	NASDAQ	PCAR	Mon, Aug 28, 2023	85.26	85.81	84.75	85.18
7868	NASDAQ	PCAR	Fri, Aug 25, 2023	84.45	85.06	83.79	84.78
7867	NASDAQ	PCAR	Thu, Aug 24, 2023	85.23	86.02	84.20	84.23
7866	NASDAQ	PCAR	Wed, Aug 23, 2023	85.00	85.83	84.73	85.65
7865	NASDAQ	PCAR	Tue, Aug 22, 2023	84.90	85.03	84.27	84.93
7864	NASDAQ	PCAR	Mon, Aug 21, 2023	84.55	84.93	83.73	84.58
7863	NASDAQ	PCAR	Fri, Aug 18, 2023	83.21	84.83	83.01	84.66
7862	NASDAQ	PCAR	Thu, Aug 17, 2023	85.29	85.33	83.70	83.75
7861	NASDAQ	PCAR	Wed, Aug 16, 2023	84.83	85.96	84.44	84.56
7860	NASDAQ	PCAR	Tue, Aug 15, 2023	85.57	85.75	84.84	85.07
7859	NASDAQ	PCAR	Mon, Aug 14, 2023	85.45	86.08	84.80	86.00
7858	NASDAQ	PCAR	Fri, Aug 11, 2023	85.32	85.98	85.04	85.82
7857	NASDAQ	PCAR	Thu, Aug 10, 2023	85.93	86.51	84.94	85.48
7856	NASDAQ	PCAR	Wed, Aug 9, 2023	85.50	86.38	85.28	85.42
7855	NASDAQ	PCAR	Tue, Aug 8, 2023	83.76	85.54	83.40	85.42
7854	NASDAQ	PCAR	Mon, Aug 7, 2023	84.45	84.97	84.34	84.64
7853	NASDAQ	PCAR	Fri, Aug 4, 2023	85.08	85.51	83.45	83.90
7852	NASDAQ	PCAR	Thu, Aug 3, 2023	85.67	85.94	83.88	84.89
7851	NASDAQ	PCAR	Wed, Aug 2, 2023	86.31	86.53	85.43	86.07
7850	NASDAQ	PCAR	Tue, Aug 1, 2023	85.84	87.22	85.77	86.43
7849	NASDAQ	PCAR	Mon, Jul 31, 2023	85.74	86.15	85.16	86.13
7848	NASDAQ	PCAR	Fri, Jul 28, 2023	85.14	85.84	84.56	85.34
7847	NASDAQ	PCAR	Thu, Jul 27, 2023	85.04	85.54	83.97	85.35
7846	NASDAQ	PCAR	Wed, Jul 26, 2023	86.65	86.81	83.83	84.61
7845	NASDAQ	PCAR	Tue, Jul 25, 2023	83.32	86.66	81.18	86.31
7844	NASDAQ	PCAR	Mon, Jul 24, 2023	88.09	88.97	88.05	88.70
7843	NASDAQ	PCAR	Fri, Jul 21, 2023	88.88	89.45	87.79	87.91
7842	NASDAQ	PCAR	Thu, Jul 20, 2023	89.94	90.05	88.40	88.83
7841	NASDAQ	PCAR	Wed, Jul 19, 2023	88.17	89.17	87.86	89.01
7840	NASDAQ	PCAR	Tue, Jul 18, 2023	87.65	89.58	87.50	89.42
7839	NASDAQ	PCAR	Mon, Jul 17, 2023	86.57	87.82	85.90	87.56
7838	NASDAQ	PCAR	Fri, Jul 14, 2023	85.95	85.95	84.62	85.66
7837	NASDAQ	PCAR	Thu, Jul 13, 2023	86.04	86.57	85.74	85.77
7836	NASDAQ	PCAR	Wed, Jul 12, 2023	86.90	87.83	86.15	86.23
7835	NASDAQ	PCAR	Tue, Jul 11, 2023	85.01	86.34	84.87	86.13
7834	NASDAQ	PCAR	Mon, Jul 10, 2023	82.77	85.05	82.69	84.61
7833	NASDAQ	PCAR	Fri, Jul 7, 2023	81.81	83.49	81.81	82.31
7832	NASDAQ	PCAR	Thu, Jul 6, 2023	81.65	82.12	80.91	81.82
7831	NASDAQ	PCAR	Wed, Jul 5, 2023	82.96	83.16	81.97	82.28
7830	NASDAQ	PCAR	Mon, Jul 3, 2023	83.47	84.01	82.94	83.64
7829	NASDAQ	PCAR	Fri, Jun 30, 2023	83.53	85.18	83.33	83.65
7828	NASDAQ	PCAR	Thu, Jun 29, 2023	80.99	83.27	80.64	82.61
7827	NASDAQ	PCAR	Wed, Jun 28, 2023	80.36	80.78	79.95	80.68
7826	NASDAQ	PCAR	Tue, Jun 27, 2023	79.45	80.41	78.92	80.36
7825	NASDAQ	PCAR	Mon, Jun 26, 2023	78.86	79.76	78.58	79.21
7824	NASDAQ	PCAR	Fri, Jun 23, 2023	77.66	78.59	76.93	78.44
7823	NASDAQ	PCAR	Thu, Jun 22, 2023	78.50	78.55	77.63	78.11
7822	NASDAQ	PCAR	Wed, Jun 21, 2023	77.65	78.83	77.09	78.52
7821	NASDAQ	PCAR	Tue, Jun 20, 2023	78.25	78.35	76.88	77.77
7820	NASDAQ	PCAR	Fri, Jun 16, 2023	79.44	79.44	78.47	78.63
7819	NASDAQ	PCAR	Thu, Jun 15, 2023	78.28	79.23	77.72	79.08
7818	NASDAQ	PCAR	Wed, Jun 14, 2023	79.97	80.15	77.63	78.06
7817	NASDAQ	PCAR	Tue, Jun 13, 2023	78.37	79.85	78.02	79.48
7816	NASDAQ	PCAR	Mon, Jun 12, 2023	76.83	77.97	76.35	77.76
7815	NASDAQ	PCAR	Fri, Jun 9, 2023	76.53	77.38	76.45	76.83
7814	NASDAQ	PCAR	Thu, Jun 8, 2023	76.14	76.91	75.79	76.71
7813	NASDAQ	PCAR	Wed, Jun 7, 2023	74.83	76.28	74.29	76.19
7812	NASDAQ	PCAR	Tue, Jun 6, 2023	73.50	74.92	73.05	74.59
7811	NASDAQ	PCAR	Mon, Jun 5, 2023	73.48	74.62	72.64	73.33
7810	NASDAQ	PCAR	Fri, Jun 2, 2023	70.83	73.40	70.37	73.30
7809	NASDAQ	PCAR	Thu, Jun 1, 2023	68.99	70.05	68.40	70.02
7808	NASDAQ	PCAR	Wed, May 31, 2023	70.93	70.93	68.54	68.78
7807	NASDAQ	PCAR	Tue, May 30, 2023	71.29	71.41	70.30	71.16
7806	NASDAQ	PCAR	Fri, May 26, 2023	71.45	71.68	70.88	71.35
7805	NASDAQ	PCAR	Thu, May 25, 2023	70.26	71.10	69.80	71.02
7804	NASDAQ	PCAR	Wed, May 24, 2023	71.50	71.65	70.18	70.44
7803	NASDAQ	PCAR	Tue, May 23, 2023	71.30	71.91	70.60	71.39
7802	NASDAQ	PCAR	Mon, May 22, 2023	71.87	72.29	71.20	71.39
7801	NASDAQ	PCAR	Fri, May 19, 2023	72.40	72.83	71.21	71.75
7800	NASDAQ	PCAR	Thu, May 18, 2023	71.18	71.79	70.50	71.61
7799	NASDAQ	PCAR	Wed, May 17, 2023	71.14	72.05	70.77	71.53
7798	NASDAQ	PCAR	Tue, May 16, 2023	72.35	72.42	70.49	70.52
7797	NASDAQ	PCAR	Mon, May 15, 2023	72.95	73.42	72.12	72.80
7796	NASDAQ	PCAR	Fri, May 12, 2023	73.15	73.37	72.09	72.73
7795	NASDAQ	PCAR	Thu, May 11, 2023	71.51	72.55	71.32	72.44
7794	NASDAQ	PCAR	Wed, May 10, 2023	73.58	73.92	71.26	72.33
7793	NASDAQ	PCAR	Tue, May 9, 2023	72.56	73.43	71.95	73.33
7792	NASDAQ	PCAR	Mon, May 8, 2023	73.23	73.40	71.85	72.78
7791	NASDAQ	PCAR	Fri, May 5, 2023	71.87	72.92	71.81	72.76
7790	NASDAQ	PCAR	Thu, May 4, 2023	71.47	71.61	69.96	71.02
7789	NASDAQ	PCAR	Wed, May 3, 2023	72.57	73.60	71.53	71.63
7788	NASDAQ	PCAR	Tue, May 2, 2023	74.07	74.39	71.72	72.43
7787	NASDAQ	PCAR	Mon, May 1, 2023	74.69	75.70	74.51	74.79
7786	NASDAQ	PCAR	Fri, Apr 28, 2023	73.85	75.11	73.67	74.69
7785	NASDAQ	PCAR	Thu, Apr 27, 2023	73.28	73.81	71.76	73.67
7784	NASDAQ	PCAR	Wed, Apr 26, 2023	74.48	75.26	72.77	73.10
7783	NASDAQ	PCAR	Tue, Apr 25, 2023	75.26	75.73	72.70	74.80
7782	NASDAQ	PCAR	Mon, Apr 24, 2023	73.39	74.63	73.39	73.77
7781	NASDAQ	PCAR	Fri, Apr 21, 2023	72.26	73.33	71.60	73.15
7780	NASDAQ	PCAR	Thu, Apr 20, 2023	72.38	73.32	72.19	72.58
7779	NASDAQ	PCAR	Wed, Apr 19, 2023	73.05	73.29	72.13	72.91
7778	NASDAQ	PCAR	Tue, Apr 18, 2023	73.63	74.05	72.92	73.08
7777	NASDAQ	PCAR	Mon, Apr 17, 2023	72.80	73.57	72.77	73.26
7776	NASDAQ	PCAR	Fri, Apr 14, 2023	71.66	72.83	71.65	72.72
7775	NASDAQ	PCAR	Thu, Apr 13, 2023	72.11	72.49	70.79	71.59
7774	NASDAQ	PCAR	Wed, Apr 12, 2023	71.68	72.65	71.68	72.11
7773	NASDAQ	PCAR	Tue, Apr 11, 2023	69.94	71.59	69.86	71.04
7772	NASDAQ	PCAR	Mon, Apr 10, 2023	68.29	69.70	68.10	69.68
7771	NASDAQ	PCAR	Thu, Apr 6, 2023	68.60	69.23	68.00	68.49
7770	NASDAQ	PCAR	Wed, Apr 5, 2023	70.35	70.46	67.48	68.48
7769	NASDAQ	PCAR	Tue, Apr 4, 2023	73.02	73.16	70.56	70.80
7768	NASDAQ	PCAR	Mon, Apr 3, 2023	73.27	73.97	72.42	73.04
7767	NASDAQ	PCAR	Fri, Mar 31, 2023	72.16	73.32	72.02	73.20
7766	NASDAQ	PCAR	Thu, Mar 30, 2023	72.90	73.04	71.99	72.21
7765	NASDAQ	PCAR	Wed, Mar 29, 2023	72.58	72.71	71.95	72.35
7764	NASDAQ	PCAR	Tue, Mar 28, 2023	70.94	71.90	70.89	71.84
7763	NASDAQ	PCAR	Mon, Mar 27, 2023	70.52	71.15	69.94	70.94
7762	NASDAQ	PCAR	Fri, Mar 24, 2023	69.26	69.92	68.29	69.90
7761	NASDAQ	PCAR	Thu, Mar 23, 2023	70.23	71.72	69.42	69.81
7760	NASDAQ	PCAR	Wed, Mar 22, 2023	71.34	71.85	70.30	70.34
7759	NASDAQ	PCAR	Tue, Mar 21, 2023	71.11	71.71	70.95	71.44
7758	NASDAQ	PCAR	Mon, Mar 20, 2023	69.68	70.44	69.24	70.35
7757	NASDAQ	PCAR	Fri, Mar 17, 2023	70.25	70.35	68.22	68.69
7756	NASDAQ	PCAR	Thu, Mar 16, 2023	70.11	71.06	69.36	70.85
7755	NASDAQ	PCAR	Wed, Mar 15, 2023	71.67	71.71	69.59	70.69
7754	NASDAQ	PCAR	Tue, Mar 14, 2023	71.87	73.33	71.79	72.55
7753	NASDAQ	PCAR	Mon, Mar 13, 2023	71.50	72.73	71.06	71.42
7752	NASDAQ	PCAR	Fri, Mar 10, 2023	74.60	74.70	72.13	72.32
7751	NASDAQ	PCAR	Thu, Mar 9, 2023	76.25	76.50	74.24	74.31
7750	NASDAQ	PCAR	Wed, Mar 8, 2023	76.19	76.47	75.46	75.96
7749	NASDAQ	PCAR	Tue, Mar 7, 2023	76.24	76.72	75.67	75.79
7748	NASDAQ	PCAR	Mon, Mar 6, 2023	76.19	76.63	76.01	76.28
7747	NASDAQ	PCAR	Fri, Mar 3, 2023	75.00	76.35	74.41	76.19
7746	NASDAQ	PCAR	Thu, Mar 2, 2023	72.89	74.98	72.63	74.79
7745	NASDAQ	PCAR	Wed, Mar 1, 2023	71.97	73.12	71.82	73.05
7744	NASDAQ	PCAR	Tue, Feb 28, 2023	72.17	72.49	71.74	72.20
7743	NASDAQ	PCAR	Mon, Feb 27, 2023	72.79	72.79	71.29	72.11
7742	NASDAQ	PCAR	Fri, Feb 24, 2023	72.30	72.73	71.75	72.30
7741	NASDAQ	PCAR	Thu, Feb 23, 2023	73.58	73.91	73.22	73.44
7740	NASDAQ	PCAR	Wed, Feb 22, 2023	74.23	74.98	72.86	73.10
7739	NASDAQ	PCAR	Tue, Feb 21, 2023	75.36	75.63	73.56	73.86
7738	NASDAQ	PCAR	Fri, Feb 17, 2023	75.06	76.12	74.98	75.69
7737	NASDAQ	PCAR	Thu, Feb 16, 2023	74.34	75.37	72.32	74.87
7736	NASDAQ	PCAR	Wed, Feb 15, 2023	73.19	75.01	73.01	74.91
7735	NASDAQ	PCAR	Tue, Feb 14, 2023	72.91	74.01	72.15	73.20
7734	NASDAQ	PCAR	Mon, Feb 13, 2023	72.62	73.30	72.19	73.00
7733	NASDAQ	PCAR	Fri, Feb 10, 2023	73.52	73.69	72.44	72.99
7732	NASDAQ	PCAR	Thu, Feb 9, 2023	73.39	74.48	72.67	73.01
7731	NASDAQ	PCAR	Wed, Feb 8, 2023	73.50	73.80	71.91	71.95
7730	NASDAQ	PCAR	Tue, Feb 7, 2023	73.41	73.88	72.31	73.53
7729	NASDAQ	PCAR	Mon, Feb 6, 2023	73.31	73.87	73.06	73.63
7728	NASDAQ	PCAR	Fri, Feb 3, 2023	73.90	74.25	73.32	73.45
7727	NASDAQ	PCAR	Thu, Feb 2, 2023	74.21	74.66	73.21	74.41
7726	NASDAQ	PCAR	Wed, Feb 1, 2023	72.39	74.73	71.84	74.24
7725	NASDAQ	PCAR	Tue, Jan 31, 2023	72.85	73.10	72.13	72.87
7724	NASDAQ	PCAR	Mon, Jan 30, 2023	73.59	74.04	72.40	72.52
7723	NASDAQ	PCAR	Fri, Jan 27, 2023	74.67	74.83	72.63	73.75
7722	NASDAQ	PCAR	Thu, Jan 26, 2023	74.60	75.26	73.72	74.82
7721	NASDAQ	PCAR	Wed, Jan 25, 2023	73.87	74.21	72.87	73.87
7720	NASDAQ	PCAR	Tue, Jan 24, 2023	70.00	74.29	69.00	74.05
7719	NASDAQ	PCAR	Mon, Jan 23, 2023	66.54	68.71	66.04	68.17
7718	NASDAQ	PCAR	Fri, Jan 20, 2023	65.24	66.31	64.89	66.13
7717	NASDAQ	PCAR	Thu, Jan 19, 2023	66.35	66.35	64.78	65.34
7716	NASDAQ	PCAR	Wed, Jan 18, 2023	68.03	68.37	66.41	66.49
7715	NASDAQ	PCAR	Tue, Jan 17, 2023	68.67	68.85	67.69	67.74
7714	NASDAQ	PCAR	Fri, Jan 13, 2023	67.25	68.52	67.04	68.45
7713	NASDAQ	PCAR	Thu, Jan 12, 2023	66.98	67.93	66.85	67.59
7712	NASDAQ	PCAR	Wed, Jan 11, 2023	67.06	67.43	66.29	67.37
7711	NASDAQ	PCAR	Tue, Jan 10, 2023	65.84	67.02	65.52	66.99
7710	NASDAQ	PCAR	Mon, Jan 9, 2023	66.84	67.44	66.35	66.53
7709	NASDAQ	PCAR	Fri, Jan 6, 2023	65.66	67.07	65.66	66.88
7708	NASDAQ	PCAR	Thu, Jan 5, 2023	65.29	65.49	64.64	65.19
7707	NASDAQ	PCAR	Wed, Jan 4, 2023	66.05	66.23	65.18	65.47
7706	NASDAQ	PCAR	Tue, Jan 3, 2023	65.92	66.15	65.11	65.62
7705	NASDAQ	PCAR	Fri, Dec 30, 2022	65.33	66.21	65.07	65.98
7704	NASDAQ	PCAR	Thu, Dec 29, 2022	66.57	66.66	65.57	65.73
7703	NASDAQ	PCAR	Wed, Dec 28, 2022	67.13	67.22	66.10	66.17
7702	NASDAQ	PCAR	Tue, Dec 27, 2022	67.16	67.44	66.71	66.88
7701	NASDAQ	PCAR	Fri, Dec 23, 2022	66.51	67.39	66.20	67.03
7700	NASDAQ	PCAR	Thu, Dec 22, 2022	67.13	67.32	65.63	66.55
7699	NASDAQ	PCAR	Wed, Dec 21, 2022	66.75	67.63	66.60	67.36
7698	NASDAQ	PCAR	Tue, Dec 20, 2022	66.23	66.87	65.97	66.27
7697	NASDAQ	PCAR	Mon, Dec 19, 2022	65.51	66.65	65.51	66.07
7696	NASDAQ	PCAR	Fri, Dec 16, 2022	64.72	65.79	64.33	65.49
7695	NASDAQ	PCAR	Thu, Dec 15, 2022	66.65	66.65	64.97	65.29
7694	NASDAQ	PCAR	Wed, Dec 14, 2022	69.75	70.31	68.14	68.51
7693	NASDAQ	PCAR	Tue, Dec 13, 2022	70.28	70.41	67.14	68.15
7692	NASDAQ	PCAR	Mon, Dec 12, 2022	67.84	68.92	67.24	68.64
7691	NASDAQ	PCAR	Fri, Dec 9, 2022	69.20	69.35	67.36	67.51
7690	NASDAQ	PCAR	Thu, Dec 8, 2022	69.81	70.35	68.76	69.07
7689	NASDAQ	PCAR	Wed, Dec 7, 2022	69.30	70.15	69.26	69.66
7688	NASDAQ	PCAR	Tue, Dec 6, 2022	69.02	69.40	68.57	69.11
7687	NASDAQ	PCAR	Mon, Dec 5, 2022	70.04	70.05	68.79	68.91
7686	NASDAQ	PCAR	Fri, Dec 2, 2022	69.61	70.74	69.38	70.53
7685	NASDAQ	PCAR	Thu, Dec 1, 2022	70.75	71.19	70.36	70.63
7684	NASDAQ	PCAR	Wed, Nov 30, 2022	69.44	70.94	68.94	70.61
7683	NASDAQ	PCAR	Tue, Nov 29, 2022	69.18	69.97	69.05	69.51
7682	NASDAQ	PCAR	Mon, Nov 28, 2022	69.80	69.96	68.71	69.07
7681	NASDAQ	PCAR	Fri, Nov 25, 2022	70.71	70.80	69.96	70.02
7680	NASDAQ	PCAR	Wed, Nov 23, 2022	70.82	71.45	70.10	70.59
7679	NASDAQ	PCAR	Tue, Nov 22, 2022	69.74	70.83	69.67	70.68
7678	NASDAQ	PCAR	Mon, Nov 21, 2022	69.29	69.89	69.12	69.57
7677	NASDAQ	PCAR	Fri, Nov 18, 2022	69.74	69.98	68.89	69.25
7676	NASDAQ	PCAR	Thu, Nov 17, 2022	67.28	69.05	67.09	69.01
7675	NASDAQ	PCAR	Wed, Nov 16, 2022	68.52	69.72	68.26	68.93
7674	NASDAQ	PCAR	Tue, Nov 15, 2022	68.64	69.27	67.94	68.52
7673	NASDAQ	PCAR	Mon, Nov 14, 2022	68.21	69.25	67.61	68.23
7672	NASDAQ	PCAR	Fri, Nov 11, 2022	67.94	68.76	67.69	68.41
7671	NASDAQ	PCAR	Thu, Nov 10, 2022	68.47	68.55	66.89	67.94
7670	NASDAQ	PCAR	Wed, Nov 9, 2022	66.45	67.67	66.25	66.51
7669	NASDAQ	PCAR	Tue, Nov 8, 2022	66.21	67.38	65.97	67.03
7668	NASDAQ	PCAR	Mon, Nov 7, 2022	66.38	66.59	65.67	66.09
7667	NASDAQ	PCAR	Fri, Nov 4, 2022	65.65	66.43	65.47	66.08
7666	NASDAQ	PCAR	Thu, Nov 3, 2022	63.19	65.27	62.57	64.65
7665	NASDAQ	PCAR	Wed, Nov 2, 2022	64.31	65.93	63.65	63.80
7664	NASDAQ	PCAR	Tue, Nov 1, 2022	64.79	65.03	63.73	64.63
7663	NASDAQ	PCAR	Mon, Oct 31, 2022	63.70	64.75	63.53	64.55
7662	NASDAQ	PCAR	Fri, Oct 28, 2022	63.02	64.34	62.75	64.20
7661	NASDAQ	PCAR	Thu, Oct 27, 2022	62.40	63.33	61.89	62.75
7660	NASDAQ	PCAR	Wed, Oct 26, 2022	62.29	62.67	61.22	61.87
7659	NASDAQ	PCAR	Tue, Oct 25, 2022	63.27	63.33	59.80	61.16
7658	NASDAQ	PCAR	Mon, Oct 24, 2022	60.73	61.50	60.57	61.35
7657	NASDAQ	PCAR	Fri, Oct 21, 2022	58.53	60.43	58.47	60.11
7656	NASDAQ	PCAR	Thu, Oct 20, 2022	60.67	60.67	58.21	58.38
7655	NASDAQ	PCAR	Wed, Oct 19, 2022	60.41	61.06	60.02	60.49
7654	NASDAQ	PCAR	Tue, Oct 18, 2022	60.28	60.94	59.51	60.47
7653	NASDAQ	PCAR	Mon, Oct 17, 2022	60.04	60.35	59.03	59.23
7652	NASDAQ	PCAR	Fri, Oct 14, 2022	60.05	60.22	58.59	58.85
7651	NASDAQ	PCAR	Thu, Oct 13, 2022	58.05	60.42	57.67	60.16
7650	NASDAQ	PCAR	Wed, Oct 12, 2022	59.83	60.18	59.01	59.03
7649	NASDAQ	PCAR	Tue, Oct 11, 2022	58.51	60.17	58.37	59.38
7648	NASDAQ	PCAR	Mon, Oct 10, 2022	59.01	59.18	58.14	58.59
7647	NASDAQ	PCAR	Fri, Oct 7, 2022	59.17	59.39	58.31	58.45
7646	NASDAQ	PCAR	Thu, Oct 6, 2022	60.43	61.37	59.78	59.80
7645	NASDAQ	PCAR	Wed, Oct 5, 2022	59.65	61.08	59.09	60.61
7644	NASDAQ	PCAR	Tue, Oct 4, 2022	58.41	60.09	58.35	59.94
7643	NASDAQ	PCAR	Mon, Oct 3, 2022	56.54	57.99	56.26	57.65
7642	NASDAQ	PCAR	Fri, Sep 30, 2022	56.71	57.01	55.73	55.79
7641	NASDAQ	PCAR	Thu, Sep 29, 2022	56.58	56.64	55.58	56.58
7640	NASDAQ	PCAR	Wed, Sep 28, 2022	55.71	57.12	55.49	56.89
7639	NASDAQ	PCAR	Tue, Sep 27, 2022	55.66	55.95	54.64	55.31
7638	NASDAQ	PCAR	Mon, Sep 26, 2022	55.63	56.47	55.32	55.33
7637	NASDAQ	PCAR	Fri, Sep 23, 2022	56.11	56.21	55.05	55.87
7636	NASDAQ	PCAR	Thu, Sep 22, 2022	56.99	57.39	56.32	56.60
7635	NASDAQ	PCAR	Wed, Sep 21, 2022	58.01	58.47	56.97	56.97
7634	NASDAQ	PCAR	Tue, Sep 20, 2022	57.77	57.93	57.09	57.69
7633	NASDAQ	PCAR	Mon, Sep 19, 2022	56.42	58.21	56.42	58.19
7632	NASDAQ	PCAR	Fri, Sep 16, 2022	56.57	57.11	55.93	56.76
7631	NASDAQ	PCAR	Thu, Sep 15, 2022	57.59	58.13	56.78	57.09
7630	NASDAQ	PCAR	Wed, Sep 14, 2022	57.44	57.80	57.05	57.59
7629	NASDAQ	PCAR	Tue, Sep 13, 2022	58.76	58.89	57.09	57.37
7628	NASDAQ	PCAR	Mon, Sep 12, 2022	59.16	59.82	58.99	59.62
7627	NASDAQ	PCAR	Fri, Sep 9, 2022	58.80	59.65	58.68	58.99
7626	NASDAQ	PCAR	Thu, Sep 8, 2022	58.43	58.43	56.49	57.55
7625	NASDAQ	PCAR	Wed, Sep 7, 2022	57.80	59.26	57.42	59.05
7624	NASDAQ	PCAR	Tue, Sep 6, 2022	57.65	58.20	57.31	57.89
7623	NASDAQ	PCAR	Fri, Sep 2, 2022	58.79	59.18	57.47	57.65
7622	NASDAQ	PCAR	Thu, Sep 1, 2022	57.99	58.36	57.76	58.31
7621	NASDAQ	PCAR	Wed, Aug 31, 2022	58.17	58.86	57.99	58.34
7620	NASDAQ	PCAR	Tue, Aug 30, 2022	59.09	59.27	58.13	58.70
7619	NASDAQ	PCAR	Mon, Aug 29, 2022	59.53	59.79	59.17	59.25
7618	NASDAQ	PCAR	Fri, Aug 26, 2022	61.63	61.99	59.89	59.98
7617	NASDAQ	PCAR	Thu, Aug 25, 2022	61.17	61.65	60.96	61.63
7616	NASDAQ	PCAR	Wed, Aug 24, 2022	60.59	61.07	59.95	60.99
7615	NASDAQ	PCAR	Tue, Aug 23, 2022	60.41	61.03	60.25	60.42
7614	NASDAQ	PCAR	Mon, Aug 22, 2022	61.46	61.46	60.21	60.32
7613	NASDAQ	PCAR	Fri, Aug 19, 2022	62.30	62.43	61.87	62.02
7612	NASDAQ	PCAR	Thu, Aug 18, 2022	62.45	62.89	62.27	62.81
7611	NASDAQ	PCAR	Wed, Aug 17, 2022	62.43	62.79	62.28	62.35
7610	NASDAQ	PCAR	Tue, Aug 16, 2022	62.50	63.42	62.32	63.19
7609	NASDAQ	PCAR	Mon, Aug 15, 2022	62.27	63.40	62.27	62.83
7608	NASDAQ	PCAR	Fri, Aug 12, 2022	62.50	62.56	61.98	62.49
7607	NASDAQ	PCAR	Thu, Aug 11, 2022	62.13	62.79	61.73	62.00
7606	NASDAQ	PCAR	Wed, Aug 10, 2022	61.95	62.21	61.73	62.17
7605	NASDAQ	PCAR	Tue, Aug 9, 2022	61.05	61.29	60.66	60.91
7604	NASDAQ	PCAR	Mon, Aug 8, 2022	61.24	61.69	60.83	61.06
7603	NASDAQ	PCAR	Fri, Aug 5, 2022	60.05	60.81	59.75	60.75
7602	NASDAQ	PCAR	Thu, Aug 4, 2022	60.73	60.77	60.29	60.59
7601	NASDAQ	PCAR	Wed, Aug 3, 2022	60.46	60.73	59.87	60.56
7600	NASDAQ	PCAR	Tue, Aug 2, 2022	59.85	60.90	59.82	60.15
7599	NASDAQ	PCAR	Mon, Aug 1, 2022	60.71	61.13	60.19	60.55
7598	NASDAQ	PCAR	Fri, Jul 29, 2022	60.58	61.22	60.12	61.01
7597	NASDAQ	PCAR	Thu, Jul 28, 2022	59.57	60.68	59.23	60.65
7596	NASDAQ	PCAR	Wed, Jul 27, 2022	58.23	59.63	57.85	59.38
7595	NASDAQ	PCAR	Tue, Jul 26, 2022	58.33	58.67	55.95	57.98
7594	NASDAQ	PCAR	Mon, Jul 25, 2022	56.37	57.50	56.37	57.35
7593	NASDAQ	PCAR	Fri, Jul 22, 2022	56.59	56.80	56.15	56.49
7592	NASDAQ	PCAR	Thu, Jul 21, 2022	56.01	56.70	55.78	56.33
7591	NASDAQ	PCAR	Wed, Jul 20, 2022	55.49	56.66	55.43	56.23
7590	NASDAQ	PCAR	Tue, Jul 19, 2022	54.12	56.15	54.12	56.03
7589	NASDAQ	PCAR	Mon, Jul 18, 2022	53.73	54.25	53.24	53.54
7588	NASDAQ	PCAR	Fri, Jul 15, 2022	53.38	53.63	52.59	53.37
7587	NASDAQ	PCAR	Thu, Jul 14, 2022	52.09	52.79	51.33	52.72
7586	NASDAQ	PCAR	Wed, Jul 13, 2022	52.53	54.06	52.53	52.88
7585	NASDAQ	PCAR	Tue, Jul 12, 2022	52.89	54.33	52.75	53.55
7584	NASDAQ	PCAR	Mon, Jul 11, 2022	53.04	53.51	52.71	52.86
7583	NASDAQ	PCAR	Fri, Jul 8, 2022	55.04	55.04	53.61	54.05
7582	NASDAQ	PCAR	Thu, Jul 7, 2022	54.45	55.63	54.33	54.83
7581	NASDAQ	PCAR	Wed, Jul 6, 2022	54.57	54.71	53.61	54.21
7580	NASDAQ	PCAR	Tue, Jul 5, 2022	54.13	54.62	53.35	54.57
7579	NASDAQ	PCAR	Fri, Jul 1, 2022	54.82	55.61	54.25	55.26
7578	NASDAQ	PCAR	Thu, Jun 30, 2022	54.79	55.67	54.20	54.89
7577	NASDAQ	PCAR	Wed, Jun 29, 2022	55.59	55.71	54.78	55.42
7576	NASDAQ	PCAR	Tue, Jun 28, 2022	56.03	57.00	55.42	55.47
7575	NASDAQ	PCAR	Mon, Jun 27, 2022	56.49	56.68	55.47	55.88
7574	NASDAQ	PCAR	Fri, Jun 24, 2022	54.79	56.35	54.69	56.14
7573	NASDAQ	PCAR	Thu, Jun 23, 2022	55.84	56.08	53.86	54.39
7572	NASDAQ	PCAR	Wed, Jun 22, 2022	55.65	56.14	55.22	55.71
7571	NASDAQ	PCAR	Tue, Jun 21, 2022	55.97	56.47	55.11	56.34
7570	NASDAQ	PCAR	Fri, Jun 17, 2022	54.35	54.95	53.71	54.61
7569	NASDAQ	PCAR	Thu, Jun 16, 2022	56.39	56.51	54.00	54.38
7568	NASDAQ	PCAR	Wed, Jun 15, 2022	56.66	57.97	56.39	57.23
7567	NASDAQ	PCAR	Tue, Jun 14, 2022	55.72	56.52	55.35	56.11
7566	NASDAQ	PCAR	Mon, Jun 13, 2022	55.77	56.36	55.03	55.32
7565	NASDAQ	PCAR	Fri, Jun 10, 2022	57.95	57.97	56.61	56.73
7564	NASDAQ	PCAR	Thu, Jun 9, 2022	59.41	59.92	58.67	58.69
7563	NASDAQ	PCAR	Wed, Jun 8, 2022	59.07	59.89	58.75	59.59
7562	NASDAQ	PCAR	Tue, Jun 7, 2022	58.89	59.59	57.91	59.32
7561	NASDAQ	PCAR	Mon, Jun 6, 2022	59.33	59.53	58.99	59.09
7560	NASDAQ	PCAR	Fri, Jun 3, 2022	59.01	59.17	58.51	58.86
7559	NASDAQ	PCAR	Thu, Jun 2, 2022	59.35	59.73	58.45	59.30
7558	NASDAQ	PCAR	Wed, Jun 1, 2022	58.04	59.25	57.00	59.03
7557	NASDAQ	PCAR	Tue, May 31, 2022	56.98	58.40	56.24	57.89
7556	NASDAQ	PCAR	Fri, May 27, 2022	56.71	57.25	56.61	57.11
7555	NASDAQ	PCAR	Thu, May 26, 2022	56.00	56.70	55.86	56.09
7554	NASDAQ	PCAR	Wed, May 25, 2022	54.85	55.91	54.64	55.68
7553	NASDAQ	PCAR	Tue, May 24, 2022	54.39	54.93	53.71	54.83
7552	NASDAQ	PCAR	Mon, May 23, 2022	53.97	55.20	53.90	54.57
7551	NASDAQ	PCAR	Fri, May 20, 2022	54.29	54.56	52.12	53.21
7550	NASDAQ	PCAR	Thu, May 19, 2022	53.63	54.98	53.12	54.28
7549	NASDAQ	PCAR	Wed, May 18, 2022	56.49	56.60	54.01	54.11
7548	NASDAQ	PCAR	Tue, May 17, 2022	56.34	56.87	55.87	56.73
7547	NASDAQ	PCAR	Mon, May 16, 2022	56.03	56.03	54.62	55.52
7546	NASDAQ	PCAR	Fri, May 13, 2022	55.87	56.52	55.51	55.83
7545	NASDAQ	PCAR	Thu, May 12, 2022	54.95	55.81	54.65	55.66
7544	NASDAQ	PCAR	Wed, May 11, 2022	55.57	56.40	54.89	55.07
7543	NASDAQ	PCAR	Tue, May 10, 2022	57.78	57.79	55.51	55.83
7542	NASDAQ	PCAR	Mon, May 9, 2022	55.87	57.30	55.69	56.90
7541	NASDAQ	PCAR	Fri, May 6, 2022	56.67	56.85	55.25	56.33
7540	NASDAQ	PCAR	Thu, May 5, 2022	58.00	58.17	56.16	56.80
7539	NASDAQ	PCAR	Wed, May 4, 2022	56.87	58.83	56.51	58.67
7538	NASDAQ	PCAR	Tue, May 3, 2022	56.25	57.52	56.16	56.72
7537	NASDAQ	PCAR	Mon, May 2, 2022	55.65	56.53	54.99	56.01
7536	NASDAQ	PCAR	Fri, Apr 29, 2022	56.33	57.23	55.23	55.37
7535	NASDAQ	PCAR	Thu, Apr 28, 2022	56.61	57.07	55.69	56.71
7534	NASDAQ	PCAR	Wed, Apr 27, 2022	56.30	57.10	55.69	56.23
7533	NASDAQ	PCAR	Tue, Apr 26, 2022	57.33	58.76	54.85	55.88
7532	NASDAQ	PCAR	Mon, Apr 25, 2022	56.91	57.75	55.62	57.57
7531	NASDAQ	PCAR	Fri, Apr 22, 2022	58.11	58.39	57.03	57.13
7530	NASDAQ	PCAR	Thu, Apr 21, 2022	58.72	59.39	58.45	58.73
7529	NASDAQ	PCAR	Wed, Apr 20, 2022	57.83	58.61	57.83	58.40
7528	NASDAQ	PCAR	Tue, Apr 19, 2022	56.00	57.42	55.82	57.27
7527	NASDAQ	PCAR	Mon, Apr 18, 2022	55.47	56.25	55.43	55.89
7526	NASDAQ	PCAR	Thu, Apr 14, 2022	55.56	56.20	55.46	55.81
7525	NASDAQ	PCAR	Wed, Apr 13, 2022	54.88	55.58	54.80	55.49
7524	NASDAQ	PCAR	Tue, Apr 12, 2022	54.81	55.82	54.69	54.94
7523	NASDAQ	PCAR	Mon, Apr 11, 2022	55.28	56.68	55.00	55.05
7522	NASDAQ	PCAR	Fri, Apr 8, 2022	55.60	55.85	55.13	55.37
7521	NASDAQ	PCAR	Thu, Apr 7, 2022	55.39	55.91	54.86	55.51
7520	NASDAQ	PCAR	Wed, Apr 6, 2022	54.97	55.81	54.53	55.65
7519	NASDAQ	PCAR	Tue, Apr 5, 2022	55.21	55.82	54.55	55.23
7518	NASDAQ	PCAR	Mon, Apr 4, 2022	56.36	56.79	54.66	56.34
7517	NASDAQ	PCAR	Fri, Apr 1, 2022	59.06	59.44	56.30	56.81
7516	NASDAQ	PCAR	Thu, Mar 31, 2022	59.75	59.77	58.69	58.71
7515	NASDAQ	PCAR	Wed, Mar 30, 2022	60.62	60.62	59.21	59.60
7514	NASDAQ	PCAR	Tue, Mar 29, 2022	59.55	60.83	59.55	60.63
7513	NASDAQ	PCAR	Mon, Mar 28, 2022	59.11	59.61	58.31	59.53
7512	NASDAQ	PCAR	Fri, Mar 25, 2022	59.26	59.69	58.81	59.31
7511	NASDAQ	PCAR	Thu, Mar 24, 2022	58.67	60.00	58.31	59.30
7510	NASDAQ	PCAR	Wed, Mar 23, 2022	59.14	59.38	58.48	58.62
7509	NASDAQ	PCAR	Tue, Mar 22, 2022	59.51	60.09	59.12	59.44
7508	NASDAQ	PCAR	Mon, Mar 21, 2022	59.17	59.75	58.35	59.15
7507	NASDAQ	PCAR	Fri, Mar 18, 2022	59.67	59.79	58.20	59.11
7506	NASDAQ	PCAR	Thu, Mar 17, 2022	59.31	60.92	59.03	60.18
7505	NASDAQ	PCAR	Wed, Mar 16, 2022	58.89	60.66	58.73	60.21
7504	NASDAQ	PCAR	Tue, Mar 15, 2022	58.52	58.92	57.75	58.45
7503	NASDAQ	PCAR	Mon, Mar 14, 2022	57.71	58.57	57.51	58.11
7502	NASDAQ	PCAR	Fri, Mar 11, 2022	57.79	58.43	56.92	57.04
7501	NASDAQ	PCAR	Thu, Mar 10, 2022	57.15	57.70	56.51	57.43
7500	NASDAQ	PCAR	Wed, Mar 9, 2022	56.75	58.86	56.55	58.21
7499	NASDAQ	PCAR	Tue, Mar 8, 2022	55.87	57.62	55.52	55.67
7498	NASDAQ	PCAR	Mon, Mar 7, 2022	58.53	58.62	55.31	55.46
7497	NASDAQ	PCAR	Fri, Mar 4, 2022	60.63	60.63	58.02	58.63
7496	NASDAQ	PCAR	Thu, Mar 3, 2022	61.30	61.80	60.43	61.11
7495	NASDAQ	PCAR	Wed, Mar 2, 2022	59.88	61.44	59.69	61.09
7494	NASDAQ	PCAR	Tue, Mar 1, 2022	60.99	61.28	58.99	59.53
7493	NASDAQ	PCAR	Mon, Feb 28, 2022	60.31	61.42	60.13	61.21
7492	NASDAQ	PCAR	Fri, Feb 25, 2022	61.63	62.10	60.75	61.14
7491	NASDAQ	PCAR	Thu, Feb 24, 2022	60.51	61.50	59.62	61.30
7490	NASDAQ	PCAR	Wed, Feb 23, 2022	62.57	62.68	60.79	60.85
7489	NASDAQ	PCAR	Tue, Feb 22, 2022	62.62	63.22	61.99	62.41
7488	NASDAQ	PCAR	Fri, Feb 18, 2022	62.27	63.23	62.11	62.54
7487	NASDAQ	PCAR	Thu, Feb 17, 2022	63.01	63.59	62.28	62.43
7486	NASDAQ	PCAR	Wed, Feb 16, 2022	62.79	63.57	62.14	63.32
7485	NASDAQ	PCAR	Tue, Feb 15, 2022	62.52	63.52	62.25	62.88
7484	NASDAQ	PCAR	Mon, Feb 14, 2022	62.00	62.39	61.31	61.99
7483	NASDAQ	PCAR	Fri, Feb 11, 2022	62.05	63.13	61.54	61.87
7482	NASDAQ	PCAR	Thu, Feb 10, 2022	62.59	63.33	61.65	61.99
7481	NASDAQ	PCAR	Wed, Feb 9, 2022	63.05	63.33	62.55	63.12
7480	NASDAQ	PCAR	Tue, Feb 8, 2022	63.33	63.46	62.00	62.44
7479	NASDAQ	PCAR	Mon, Feb 7, 2022	63.02	63.29	62.34	62.87
7478	NASDAQ	PCAR	Fri, Feb 4, 2022	62.91	63.51	61.88	63.02
7477	NASDAQ	PCAR	Thu, Feb 3, 2022	64.01	64.39	63.05	63.23
7476	NASDAQ	PCAR	Wed, Feb 2, 2022	63.10	64.20	62.64	64.06
7475	NASDAQ	PCAR	Tue, Feb 1, 2022	61.88	63.64	61.42	63.55
7474	NASDAQ	PCAR	Mon, Jan 31, 2022	61.98	62.13	61.04	61.99
7473	NASDAQ	PCAR	Fri, Jan 28, 2022	61.90	62.47	60.87	62.44
7472	NASDAQ	PCAR	Thu, Jan 27, 2022	62.81	63.79	61.61	62.15
7471	NASDAQ	PCAR	Wed, Jan 26, 2022	63.43	65.04	61.83	62.59
7470	NASDAQ	PCAR	Tue, Jan 25, 2022	61.03	64.00	58.42	62.63
7469	NASDAQ	PCAR	Mon, Jan 24, 2022	60.36	61.14	59.13	60.77
7468	NASDAQ	PCAR	Fri, Jan 21, 2022	61.69	62.15	60.91	61.04
7467	NASDAQ	PCAR	Thu, Jan 20, 2022	62.85	63.04	61.41	61.53
7466	NASDAQ	PCAR	Wed, Jan 19, 2022	64.19	64.19	62.65	62.77
7465	NASDAQ	PCAR	Tue, Jan 18, 2022	63.84	64.42	63.15	63.98
7464	NASDAQ	PCAR	Fri, Jan 14, 2022	63.26	64.39	62.79	64.33
7463	NASDAQ	PCAR	Thu, Jan 13, 2022	61.93	63.85	61.91	63.55
7462	NASDAQ	PCAR	Wed, Jan 12, 2022	61.61	61.81	60.89	61.69
7461	NASDAQ	PCAR	Tue, Jan 11, 2022	61.55	61.72	60.49	61.59
7460	NASDAQ	PCAR	Mon, Jan 10, 2022	62.01	62.73	61.19	61.57
7459	NASDAQ	PCAR	Fri, Jan 7, 2022	62.47	62.91	62.09	62.28
7458	NASDAQ	PCAR	Thu, Jan 6, 2022	62.39	63.20	61.74	62.67
7457	NASDAQ	PCAR	Wed, Jan 5, 2022	62.05	63.19	61.87	62.05
7456	NASDAQ	PCAR	Tue, Jan 4, 2022	59.29	62.00	58.95	61.83
7455	NASDAQ	PCAR	Mon, Jan 3, 2022	58.84	59.51	58.63	58.99
7454	NASDAQ	PCAR	Fri, Dec 31, 2021	58.15	59.10	58.11	58.84
7453	NASDAQ	PCAR	Thu, Dec 30, 2021	58.52	58.67	58.25	58.28
7452	NASDAQ	PCAR	Wed, Dec 29, 2021	57.95	58.55	57.73	58.42
7451	NASDAQ	PCAR	Tue, Dec 28, 2021	57.11	58.00	57.03	57.93
7450	NASDAQ	PCAR	Mon, Dec 27, 2021	56.89	57.26	56.43	57.20
7449	NASDAQ	PCAR	Thu, Dec 23, 2021	56.29	57.13	56.19	56.63
7448	NASDAQ	PCAR	Wed, Dec 22, 2021	56.16	56.61	55.79	56.17
7447	NASDAQ	PCAR	Tue, Dec 21, 2021	55.29	56.06	55.04	55.59
7446	NASDAQ	PCAR	Mon, Dec 20, 2021	54.84	55.63	54.03	54.75
7445	NASDAQ	PCAR	Fri, Dec 17, 2021	56.83	56.96	55.04	55.67
7444	NASDAQ	PCAR	Thu, Dec 16, 2021	58.33	58.51	57.09	57.27
7443	NASDAQ	PCAR	Wed, Dec 15, 2021	58.79	59.26	57.87	58.73
7442	NASDAQ	PCAR	Tue, Dec 14, 2021	58.87	60.08	58.63	58.78
7441	NASDAQ	PCAR	Mon, Dec 13, 2021	59.36	59.51	58.41	58.90
7440	NASDAQ	PCAR	Fri, Dec 10, 2021	59.67	60.09	59.23	59.43
7439	NASDAQ	PCAR	Thu, Dec 9, 2021	58.72	59.57	58.72	59.07
7438	NASDAQ	PCAR	Wed, Dec 8, 2021	58.42	59.44	58.42	59.27
7437	NASDAQ	PCAR	Tue, Dec 7, 2021	58.71	59.15	58.22	58.41
7436	NASDAQ	PCAR	Mon, Dec 6, 2021	57.53	58.88	57.39	58.41
7435	NASDAQ	PCAR	Fri, Dec 3, 2021	56.65	57.59	56.60	57.11
7434	NASDAQ	PCAR	Thu, Dec 2, 2021	55.49	56.26	55.33	55.97
7433	NASDAQ	PCAR	Wed, Dec 1, 2021	56.61	57.02	54.90	54.97
7432	NASDAQ	PCAR	Tue, Nov 30, 2021	57.07	57.33	55.23	55.61
7431	NASDAQ	PCAR	Mon, Nov 29, 2021	57.99	58.01	56.97	57.41
7430	NASDAQ	PCAR	Fri, Nov 26, 2021	57.95	58.14	57.27	57.69
7429	NASDAQ	PCAR	Wed, Nov 24, 2021	59.92	60.09	58.91	59.15
7428	NASDAQ	PCAR	Tue, Nov 23, 2021	59.01	60.09	58.91	59.96
7427	NASDAQ	PCAR	Mon, Nov 22, 2021	57.55	60.09	57.27	59.21
7426	NASDAQ	PCAR	Fri, Nov 19, 2021	57.91	57.96	56.96	57.58
7425	NASDAQ	PCAR	Thu, Nov 18, 2021	59.21	59.22	57.87	57.99
7424	NASDAQ	PCAR	Wed, Nov 17, 2021	59.38	59.55	58.79	59.33
7423	NASDAQ	PCAR	Tue, Nov 16, 2021	59.62	60.24	59.51	59.63
7422	NASDAQ	PCAR	Mon, Nov 15, 2021	59.77	59.99	59.32	59.50
7421	NASDAQ	PCAR	Fri, Nov 12, 2021	60.09	60.25	59.50	59.89
7420	NASDAQ	PCAR	Thu, Nov 11, 2021	59.55	60.29	59.34	59.96
7419	NASDAQ	PCAR	Wed, Nov 10, 2021	58.45	59.77	58.35	59.64
7418	NASDAQ	PCAR	Tue, Nov 9, 2021	59.20	59.69	58.66	58.68
7417	NASDAQ	PCAR	Mon, Nov 8, 2021	60.83	61.03	58.67	59.29
7416	NASDAQ	PCAR	Fri, Nov 5, 2021	60.20	60.65	59.86	60.00
7415	NASDAQ	PCAR	Thu, Nov 4, 2021	60.28	60.64	59.47	59.72
7414	NASDAQ	PCAR	Wed, Nov 3, 2021	60.81	60.93	60.10	60.34
7413	NASDAQ	PCAR	Tue, Nov 2, 2021	60.57	61.25	60.15	61.11
7412	NASDAQ	PCAR	Mon, Nov 1, 2021	59.81	61.31	59.80	60.73
7411	NASDAQ	PCAR	Fri, Oct 29, 2021	59.46	60.26	59.42	59.75
7410	NASDAQ	PCAR	Thu, Oct 28, 2021	58.88	59.74	57.72	59.60
7409	NASDAQ	PCAR	Wed, Oct 27, 2021	57.90	57.90	55.89	57.18
7408	NASDAQ	PCAR	Tue, Oct 26, 2021	56.54	59.07	56.40	57.92
7407	NASDAQ	PCAR	Mon, Oct 25, 2021	58.25	58.25	57.65	58.15
7406	NASDAQ	PCAR	Fri, Oct 22, 2021	58.00	58.48	57.83	58.00
7405	NASDAQ	PCAR	Thu, Oct 21, 2021	57.65	57.89	57.17	57.83
7404	NASDAQ	PCAR	Wed, Oct 20, 2021	57.33	58.03	57.17	57.95
7403	NASDAQ	PCAR	Tue, Oct 19, 2021	57.63	57.69	57.03	57.67
7402	NASDAQ	PCAR	Mon, Oct 18, 2021	57.23	57.87	56.97	57.19
7401	NASDAQ	PCAR	Fri, Oct 15, 2021	57.99	58.31	57.61	57.93
7400	NASDAQ	PCAR	Thu, Oct 14, 2021	56.39	57.88	56.30	57.69
7399	NASDAQ	PCAR	Wed, Oct 13, 2021	55.95	56.33	55.14	56.09
7398	NASDAQ	PCAR	Tue, Oct 12, 2021	55.85	56.37	55.56	55.72
7397	NASDAQ	PCAR	Mon, Oct 11, 2021	56.53	56.63	55.76	55.87
7396	NASDAQ	PCAR	Fri, Oct 8, 2021	55.66	56.79	55.40	56.51
7395	NASDAQ	PCAR	Thu, Oct 7, 2021	55.14	55.63	55.00	55.34
7394	NASDAQ	PCAR	Wed, Oct 6, 2021	53.93	54.59	53.49	54.56
7393	NASDAQ	PCAR	Tue, Oct 5, 2021	52.53	54.87	51.97	54.54
7392	NASDAQ	PCAR	Mon, Oct 4, 2021	53.01	53.38	52.31	52.51
7391	NASDAQ	PCAR	Fri, Oct 1, 2021	52.78	53.47	52.32	52.97
7390	NASDAQ	PCAR	Thu, Sep 30, 2021	54.19	54.29	52.61	52.61
7389	NASDAQ	PCAR	Wed, Sep 29, 2021	53.82	54.43	53.45	54.04
7388	NASDAQ	PCAR	Tue, Sep 28, 2021	54.42	54.75	53.75	53.88
7387	NASDAQ	PCAR	Mon, Sep 27, 2021	53.82	54.79	53.79	54.37
7386	NASDAQ	PCAR	Fri, Sep 24, 2021	53.67	54.08	53.51	53.69
7385	NASDAQ	PCAR	Thu, Sep 23, 2021	53.08	54.35	53.00	53.89
7384	NASDAQ	PCAR	Wed, Sep 22, 2021	53.27	53.75	52.88	52.95
7383	NASDAQ	PCAR	Tue, Sep 21, 2021	53.25	53.47	52.48	52.65
7382	NASDAQ	PCAR	Mon, Sep 20, 2021	53.66	53.71	52.95	53.25
7381	NASDAQ	PCAR	Fri, Sep 17, 2021	55.79	55.79	53.97	54.37
7380	NASDAQ	PCAR	Thu, Sep 16, 2021	56.47	56.51	54.90	54.96
7379	NASDAQ	PCAR	Wed, Sep 15, 2021	56.07	56.89	55.86	56.39
7378	NASDAQ	PCAR	Tue, Sep 14, 2021	56.48	56.57	55.61	55.95
7377	NASDAQ	PCAR	Mon, Sep 13, 2021	56.43	56.67	55.42	56.25
7376	NASDAQ	PCAR	Fri, Sep 10, 2021	55.53	56.10	55.32	55.74
7375	NASDAQ	PCAR	Thu, Sep 9, 2021	55.19	55.65	54.88	55.47
7374	NASDAQ	PCAR	Wed, Sep 8, 2021	54.76	54.95	54.13	54.87
7373	NASDAQ	PCAR	Tue, Sep 7, 2021	55.88	56.35	54.77	55.01
7372	NASDAQ	PCAR	Fri, Sep 3, 2021	55.81	56.81	55.67	56.29
7371	NASDAQ	PCAR	Thu, Sep 2, 2021	55.20	56.13	55.12	55.94
7370	NASDAQ	PCAR	Wed, Sep 1, 2021	54.93	55.15	54.49	55.11
7369	NASDAQ	PCAR	Tue, Aug 31, 2021	54.67	54.75	54.32	54.58
7368	NASDAQ	PCAR	Mon, Aug 30, 2021	54.96	54.99	54.48	54.70
7367	NASDAQ	PCAR	Fri, Aug 27, 2021	54.39	54.95	54.27	54.83
7366	NASDAQ	PCAR	Thu, Aug 26, 2021	54.53	54.56	54.14	54.31
7365	NASDAQ	PCAR	Wed, Aug 25, 2021	54.24	54.83	54.19	54.65
7364	NASDAQ	PCAR	Tue, Aug 24, 2021	53.84	54.56	53.76	54.50
7363	NASDAQ	PCAR	Mon, Aug 23, 2021	53.65	53.94	53.25	53.60
7362	NASDAQ	PCAR	Fri, Aug 20, 2021	53.59	53.79	53.08	53.51
7361	NASDAQ	PCAR	Thu, Aug 19, 2021	52.97	53.78	52.83	53.58
7360	NASDAQ	PCAR	Wed, Aug 18, 2021	53.15	53.49	53.08	53.27
7359	NASDAQ	PCAR	Tue, Aug 17, 2021	53.58	53.67	52.70	53.43
7358	NASDAQ	PCAR	Mon, Aug 16, 2021	53.94	54.37	53.46	54.11
7357	NASDAQ	PCAR	Fri, Aug 13, 2021	54.79	54.88	54.00	54.09
7356	NASDAQ	PCAR	Thu, Aug 12, 2021	55.19	55.47	54.55	54.68
7355	NASDAQ	PCAR	Wed, Aug 11, 2021	53.57	55.20	53.33	55.19
7354	NASDAQ	PCAR	Tue, Aug 10, 2021	53.31	53.83	52.82	53.17
7353	NASDAQ	PCAR	Mon, Aug 9, 2021	53.28	53.94	53.02	53.27
7352	NASDAQ	PCAR	Fri, Aug 6, 2021	53.80	53.99	53.31	53.36
7351	NASDAQ	PCAR	Thu, Aug 5, 2021	54.36	54.43	53.33	53.39
7350	NASDAQ	PCAR	Wed, Aug 4, 2021	54.40	54.79	53.96	54.07
7349	NASDAQ	PCAR	Tue, Aug 3, 2021	54.87	55.49	54.01	54.57
7348	NASDAQ	PCAR	Mon, Aug 2, 2021	55.96	56.23	54.65	54.73
7347	NASDAQ	PCAR	Fri, Jul 30, 2021	55.23	55.86	55.20	55.33
7346	NASDAQ	PCAR	Thu, Jul 29, 2021	55.69	56.20	55.27	55.53
7345	NASDAQ	PCAR	Wed, Jul 28, 2021	56.08	56.13	55.15	55.17
7344	NASDAQ	PCAR	Tue, Jul 27, 2021	57.33	58.20	55.85	56.41
7343	NASDAQ	PCAR	Mon, Jul 26, 2021	58.31	58.73	57.75	57.94
7342	NASDAQ	PCAR	Fri, Jul 23, 2021	58.27	58.58	58.05	58.39
7341	NASDAQ	PCAR	Thu, Jul 22, 2021	58.67	58.67	57.91	58.09
7340	NASDAQ	PCAR	Wed, Jul 21, 2021	58.76	59.55	58.65	58.77
7339	NASDAQ	PCAR	Tue, Jul 20, 2021	57.91	59.25	57.69	58.73
7338	NASDAQ	PCAR	Mon, Jul 19, 2021	57.78	58.27	57.49	57.81
7337	NASDAQ	PCAR	Fri, Jul 16, 2021	58.78	59.39	58.33	58.41
7336	NASDAQ	PCAR	Thu, Jul 15, 2021	58.67	59.40	58.43	58.89
7335	NASDAQ	PCAR	Wed, Jul 14, 2021	58.40	58.63	58.05	58.50
7334	NASDAQ	PCAR	Tue, Jul 13, 2021	59.82	59.82	58.21	58.40
7333	NASDAQ	PCAR	Mon, Jul 12, 2021	58.11	59.13	57.54	58.87
7332	NASDAQ	PCAR	Fri, Jul 9, 2021	57.35	58.59	57.35	58.33
7331	NASDAQ	PCAR	Thu, Jul 8, 2021	57.39	57.84	56.93	57.11
7330	NASDAQ	PCAR	Wed, Jul 7, 2021	57.86	58.14	57.31	57.91
7329	NASDAQ	PCAR	Tue, Jul 6, 2021	58.67	58.74	56.67	57.83
7328	NASDAQ	PCAR	Fri, Jul 2, 2021	59.35	59.37	58.69	58.87
7327	NASDAQ	PCAR	Thu, Jul 1, 2021	59.73	60.06	59.11	59.19
7326	NASDAQ	PCAR	Wed, Jun 30, 2021	59.09	59.63	58.76	59.50
7325	NASDAQ	PCAR	Tue, Jun 29, 2021	59.37	59.57	58.42	58.78
7324	NASDAQ	PCAR	Mon, Jun 28, 2021	59.50	59.58	58.86	59.09
7323	NASDAQ	PCAR	Fri, Jun 25, 2021	59.19	59.71	58.93	59.32
7322	NASDAQ	PCAR	Thu, Jun 24, 2021	59.07	59.49	58.85	58.99
7321	NASDAQ	PCAR	Wed, Jun 23, 2021	59.05	59.05	57.87	58.49
7320	NASDAQ	PCAR	Tue, Jun 22, 2021	58.23	58.52	57.69	58.25
7319	NASDAQ	PCAR	Mon, Jun 21, 2021	58.39	59.05	58.24	58.27
7318	NASDAQ	PCAR	Fri, Jun 18, 2021	58.99	59.26	57.97	58.03
7317	NASDAQ	PCAR	Thu, Jun 17, 2021	60.77	61.11	59.14	59.72
7316	NASDAQ	PCAR	Wed, Jun 16, 2021	61.44	61.48	60.64	60.91
7315	NASDAQ	PCAR	Tue, Jun 15, 2021	61.34	61.57	60.69	61.55
7314	NASDAQ	PCAR	Mon, Jun 14, 2021	61.44	61.52	60.36	60.71
7313	NASDAQ	PCAR	Fri, Jun 11, 2021	61.49	61.69	61.00	61.58
7312	NASDAQ	PCAR	Thu, Jun 10, 2021	62.17	62.26	61.06	61.14
7311	NASDAQ	PCAR	Wed, Jun 9, 2021	62.59	62.59	61.72	61.73
7310	NASDAQ	PCAR	Tue, Jun 8, 2021	62.37	62.50	61.81	62.32
7309	NASDAQ	PCAR	Mon, Jun 7, 2021	63.50	63.53	61.97	62.25
7308	NASDAQ	PCAR	Fri, Jun 4, 2021	62.16	63.57	62.03	63.29
7307	NASDAQ	PCAR	Thu, Jun 3, 2021	61.06	62.53	61.05	62.01
7306	NASDAQ	PCAR	Wed, Jun 2, 2021	62.03	62.03	61.29	61.53
7305	NASDAQ	PCAR	Tue, Jun 1, 2021	61.55	62.05	61.39	61.64
7304	NASDAQ	PCAR	Fri, May 28, 2021	61.13	61.15	60.54	61.04
7303	NASDAQ	PCAR	Thu, May 27, 2021	61.14	61.32	60.52	60.91
7302	NASDAQ	PCAR	Wed, May 26, 2021	60.36	60.60	60.09	60.53
7301	NASDAQ	PCAR	Tue, May 25, 2021	61.23	61.65	60.25	60.37
7300	NASDAQ	PCAR	Mon, May 24, 2021	61.82	61.82	61.19	61.23
7299	NASDAQ	PCAR	Fri, May 21, 2021	60.90	61.53	60.71	61.35
7298	NASDAQ	PCAR	Thu, May 20, 2021	60.85	60.89	60.34	60.54
7297	NASDAQ	PCAR	Wed, May 19, 2021	59.97	60.87	59.12	60.85
7296	NASDAQ	PCAR	Tue, May 18, 2021	62.66	62.66	60.63	60.69
7295	NASDAQ	PCAR	Mon, May 17, 2021	63.10	63.33	62.31	62.53
7294	NASDAQ	PCAR	Fri, May 14, 2021	63.23	63.24	62.45	63.11
7293	NASDAQ	PCAR	Thu, May 13, 2021	61.00	63.39	60.76	62.82
7292	NASDAQ	PCAR	Wed, May 12, 2021	62.75	63.25	61.12	61.23
7291	NASDAQ	PCAR	Tue, May 11, 2021	63.38	63.79	62.79	63.17
7290	NASDAQ	PCAR	Mon, May 10, 2021	63.33	64.47	63.05	63.82
7289	NASDAQ	PCAR	Fri, May 7, 2021	62.30	63.11	61.74	63.00
7288	NASDAQ	PCAR	Thu, May 6, 2021	61.18	62.54	61.04	62.49
7287	NASDAQ	PCAR	Wed, May 5, 2021	60.07	61.06	59.43	60.82
7286	NASDAQ	PCAR	Tue, May 4, 2021	60.39	60.61	59.37	60.04
7285	NASDAQ	PCAR	Mon, May 3, 2021	60.53	60.77	60.29	60.53
7284	NASDAQ	PCAR	Fri, Apr 30, 2021	60.71	60.98	59.82	59.92
7283	NASDAQ	PCAR	Thu, Apr 29, 2021	60.77	61.29	60.29	61.27
7282	NASDAQ	PCAR	Wed, Apr 28, 2021	61.70	61.81	60.03	60.45
7281	NASDAQ	PCAR	Tue, Apr 27, 2021	61.79	62.27	60.20	60.85
7280	NASDAQ	PCAR	Mon, Apr 26, 2021	62.31	62.55	61.89	62.23
7279	NASDAQ	PCAR	Fri, Apr 23, 2021	62.57	62.57	61.57	62.23
7278	NASDAQ	PCAR	Thu, Apr 22, 2021	62.35	62.49	61.22	61.47
7277	NASDAQ	PCAR	Wed, Apr 21, 2021	61.52	62.46	60.67	62.42
7276	NASDAQ	PCAR	Tue, Apr 20, 2021	62.11	62.49	61.14	61.40
7275	NASDAQ	PCAR	Mon, Apr 19, 2021	63.05	63.17	61.83	62.23
7274	NASDAQ	PCAR	Fri, Apr 16, 2021	63.36	63.88	62.65	63.28
7273	NASDAQ	PCAR	Thu, Apr 15, 2021	62.84	63.39	62.35	63.35
7272	NASDAQ	PCAR	Wed, Apr 14, 2021	63.62	63.79	62.30	62.41
7271	NASDAQ	PCAR	Tue, Apr 13, 2021	63.35	63.53	62.59	63.15
7270	NASDAQ	PCAR	Mon, Apr 12, 2021	62.05	63.57	62.05	63.53
7269	NASDAQ	PCAR	Fri, Apr 9, 2021	61.91	62.38	61.64	62.24
7268	NASDAQ	PCAR	Thu, Apr 8, 2021	61.73	61.96	61.09	61.89
7267	NASDAQ	PCAR	Wed, Apr 7, 2021	61.76	62.15	61.58	61.65
7266	NASDAQ	PCAR	Tue, Apr 6, 2021	61.56	62.63	61.36	61.90
7265	NASDAQ	PCAR	Mon, Apr 5, 2021	61.97	62.81	61.75	62.64
7264	NASDAQ	PCAR	Thu, Apr 1, 2021	61.89	62.40	60.90	61.35
7263	NASDAQ	PCAR	Wed, Mar 31, 2021	62.70	62.90	61.65	61.95
7262	NASDAQ	PCAR	Tue, Mar 30, 2021	61.90	62.45	61.72	62.21
7261	NASDAQ	PCAR	Mon, Mar 29, 2021	62.47	62.89	61.53	62.13
7260	NASDAQ	PCAR	Fri, Mar 26, 2021	61.50	62.52	61.31	62.45
7259	NASDAQ	PCAR	Thu, Mar 25, 2021	60.68	61.83	59.74	61.51
7258	NASDAQ	PCAR	Wed, Mar 24, 2021	60.73	61.64	60.43	60.46
7257	NASDAQ	PCAR	Tue, Mar 23, 2021	61.33	62.08	60.52	60.78
7256	NASDAQ	PCAR	Mon, Mar 22, 2021	63.03	63.81	62.29	62.39
7255	NASDAQ	PCAR	Fri, Mar 19, 2021	63.69	63.95	62.43	63.37
7254	NASDAQ	PCAR	Thu, Mar 18, 2021	63.73	64.83	63.18	63.41
7253	NASDAQ	PCAR	Wed, Mar 17, 2021	63.54	64.54	63.15	64.11
7252	NASDAQ	PCAR	Tue, Mar 16, 2021	66.00	66.27	63.61	63.79
7251	NASDAQ	PCAR	Mon, Mar 15, 2021	64.61	66.32	64.47	66.29
7250	NASDAQ	PCAR	Fri, Mar 12, 2021	65.13	65.20	64.05	64.63
7249	NASDAQ	PCAR	Thu, Mar 11, 2021	64.83	65.51	64.35	65.17
7248	NASDAQ	PCAR	Wed, Mar 10, 2021	64.15	65.07	63.88	64.39
7247	NASDAQ	PCAR	Tue, Mar 9, 2021	62.99	64.63	62.53	63.49
7246	NASDAQ	PCAR	Mon, Mar 8, 2021	62.17	63.21	61.61	62.29
7245	NASDAQ	PCAR	Fri, Mar 5, 2021	62.24	62.91	60.10	62.77
7244	NASDAQ	PCAR	Thu, Mar 4, 2021	63.27	64.03	60.92	61.60
7243	NASDAQ	PCAR	Wed, Mar 3, 2021	62.44	64.31	62.20	63.49
7242	NASDAQ	PCAR	Tue, Mar 2, 2021	62.71	63.13	61.88	62.79
7241	NASDAQ	PCAR	Mon, Mar 1, 2021	61.23	63.20	61.03	62.48
7240	NASDAQ	PCAR	Fri, Feb 26, 2021	61.89	62.13	60.56	60.66
7239	NASDAQ	PCAR	Thu, Feb 25, 2021	62.73	63.19	61.43	61.81
7238	NASDAQ	PCAR	Wed, Feb 24, 2021	61.05	62.94	61.04	62.85
7237	NASDAQ	PCAR	Tue, Feb 23, 2021	62.73	63.03	60.90	62.22
7236	NASDAQ	PCAR	Mon, Feb 22, 2021	63.33	63.71	62.46	63.12
7235	NASDAQ	PCAR	Fri, Feb 19, 2021	63.32	64.13	63.01	63.46
7234	NASDAQ	PCAR	Thu, Feb 18, 2021	63.57	63.72	62.28	63.23
7233	NASDAQ	PCAR	Wed, Feb 17, 2021	64.11	64.43	63.02	64.03
7232	NASDAQ	PCAR	Tue, Feb 16, 2021	65.79	65.92	64.17	64.75
7231	NASDAQ	PCAR	Fri, Feb 12, 2021	65.63	66.05	64.34	65.33
7230	NASDAQ	PCAR	Thu, Feb 11, 2021	66.65	66.82	64.39	65.73
7229	NASDAQ	PCAR	Wed, Feb 10, 2021	66.87	67.60	65.75	66.40
7228	NASDAQ	PCAR	Tue, Feb 9, 2021	64.74	66.46	64.03	66.27
7227	NASDAQ	PCAR	Mon, Feb 8, 2021	64.93	64.93	63.89	64.51
7226	NASDAQ	PCAR	Fri, Feb 5, 2021	65.07	65.58	64.09	64.39
7225	NASDAQ	PCAR	Thu, Feb 4, 2021	64.76	65.33	63.87	64.73
7224	NASDAQ	PCAR	Wed, Feb 3, 2021	61.93	64.07	61.49	63.78
7223	NASDAQ	PCAR	Tue, Feb 2, 2021	61.50	61.55	60.03	61.26
7222	NASDAQ	PCAR	Mon, Feb 1, 2021	61.20	61.45	60.37	60.79
7221	NASDAQ	PCAR	Fri, Jan 29, 2021	61.89	62.49	59.79	60.81
7220	NASDAQ	PCAR	Thu, Jan 28, 2021	64.96	65.93	62.31	62.37
7219	NASDAQ	PCAR	Wed, Jan 27, 2021	64.43	65.69	63.39	64.27
7218	NASDAQ	PCAR	Tue, Jan 26, 2021	63.91	65.43	62.73	65.21
7217	NASDAQ	PCAR	Mon, Jan 25, 2021	67.33	67.86	65.11	65.29
7216	NASDAQ	PCAR	Fri, Jan 22, 2021	65.37	67.17	64.88	65.90
7215	NASDAQ	PCAR	Thu, Jan 21, 2021	61.95	68.79	61.25	65.83
7214	NASDAQ	PCAR	Wed, Jan 20, 2021	61.26	61.97	59.46	59.59
7213	NASDAQ	PCAR	Tue, Jan 19, 2021	58.78	59.72	58.66	59.47
7212	NASDAQ	PCAR	Fri, Jan 15, 2021	59.15	59.15	57.59	58.77
7211	NASDAQ	PCAR	Thu, Jan 14, 2021	59.33	59.92	59.16	59.51
7210	NASDAQ	PCAR	Wed, Jan 13, 2021	59.83	59.93	58.75	59.30
7209	NASDAQ	PCAR	Tue, Jan 12, 2021	58.97	59.77	58.45	59.64
7208	NASDAQ	PCAR	Mon, Jan 11, 2021	58.35	58.85	58.04	58.81
7207	NASDAQ	PCAR	Fri, Jan 8, 2021	59.11	59.30	57.73	58.53
7206	NASDAQ	PCAR	Thu, Jan 7, 2021	58.53	59.89	58.47	58.93
7205	NASDAQ	PCAR	Wed, Jan 6, 2021	57.15	59.95	56.91	59.21
7204	NASDAQ	PCAR	Tue, Jan 5, 2021	56.47	57.12	56.15	56.97
7203	NASDAQ	PCAR	Mon, Jan 4, 2021	57.74	58.25	56.18	56.48
7202	NASDAQ	PCAR	Thu, Dec 31, 2020	57.03	57.57	56.89	57.52
7201	NASDAQ	PCAR	Wed, Dec 30, 2020	57.05	57.39	56.78	57.25
7200	NASDAQ	PCAR	Tue, Dec 29, 2020	57.34	57.60	56.20	56.88
7199	NASDAQ	PCAR	Mon, Dec 28, 2020	57.83	57.99	56.92	57.05
7198	NASDAQ	PCAR	Thu, Dec 24, 2020	56.93	57.47	56.67	57.41
7197	NASDAQ	PCAR	Wed, Dec 23, 2020	56.68	57.00	56.45	56.73
7196	NASDAQ	PCAR	Tue, Dec 22, 2020	57.13	57.13	56.44	56.58
7195	NASDAQ	PCAR	Mon, Dec 21, 2020	56.47	57.45	56.04	57.23
7194	NASDAQ	PCAR	Fri, Dec 18, 2020	57.51	57.71	56.67	57.34
7193	NASDAQ	PCAR	Thu, Dec 17, 2020	57.65	57.91	56.77	57.18
7192	NASDAQ	PCAR	Wed, Dec 16, 2020	57.95	58.39	57.73	57.93
7191	NASDAQ	PCAR	Tue, Dec 15, 2020	57.44	58.35	57.09	58.19
7190	NASDAQ	PCAR	Mon, Dec 14, 2020	57.11	57.62	56.25	56.31
7189	NASDAQ	PCAR	Fri, Dec 11, 2020	56.61	57.29	56.45	56.97
7188	NASDAQ	PCAR	Thu, Dec 10, 2020	57.83	58.09	57.01	57.17
7187	NASDAQ	PCAR	Wed, Dec 9, 2020	57.61	58.39	57.40	58.25
7186	NASDAQ	PCAR	Tue, Dec 8, 2020	57.44	57.91	57.41	57.61
7185	NASDAQ	PCAR	Mon, Dec 7, 2020	57.61	57.87	57.17	57.54
7184	NASDAQ	PCAR	Fri, Dec 4, 2020	57.55	58.26	57.13	57.80
7183	NASDAQ	PCAR	Thu, Dec 3, 2020	58.06	58.37	57.39	57.50
7182	NASDAQ	PCAR	Wed, Dec 2, 2020	58.00	58.67	57.68	58.10
7181	NASDAQ	PCAR	Tue, Dec 1, 2020	58.63	59.25	58.17	58.19
7180	NASDAQ	PCAR	Mon, Nov 30, 2020	58.16	58.60	57.58	58.04
7179	NASDAQ	PCAR	Fri, Nov 27, 2020	59.23	59.79	58.38	58.49
7178	NASDAQ	PCAR	Wed, Nov 25, 2020	60.39	60.51	59.03	59.21
7177	NASDAQ	PCAR	Tue, Nov 24, 2020	59.22	60.55	59.22	60.27
7176	NASDAQ	PCAR	Mon, Nov 23, 2020	60.49	60.49	59.00	59.71
7175	NASDAQ	PCAR	Fri, Nov 20, 2020	58.77	59.87	58.51	59.19
7174	NASDAQ	PCAR	Thu, Nov 19, 2020	59.52	60.15	58.68	60.03
7173	NASDAQ	PCAR	Wed, Nov 18, 2020	59.63	60.63	58.92	59.89
7172	NASDAQ	PCAR	Tue, Nov 17, 2020	59.59	59.59	58.69	59.21
7171	NASDAQ	PCAR	Mon, Nov 16, 2020	60.40	60.84	58.67	59.95
7170	NASDAQ	PCAR	Fri, Nov 13, 2020	59.89	60.12	59.35	59.94
7169	NASDAQ	PCAR	Thu, Nov 12, 2020	59.83	60.10	58.95	59.33
7168	NASDAQ	PCAR	Wed, Nov 11, 2020	61.16	61.26	59.75	60.11
7167	NASDAQ	PCAR	Tue, Nov 10, 2020	59.93	61.74	59.79	60.75
7166	NASDAQ	PCAR	Mon, Nov 9, 2020	63.33	63.88	60.29	60.40
7165	NASDAQ	PCAR	Fri, Nov 6, 2020	61.09	61.09	59.78	60.06
7164	NASDAQ	PCAR	Thu, Nov 5, 2020	59.47	60.87	58.72	60.41
7163	NASDAQ	PCAR	Wed, Nov 4, 2020	61.81	62.20	59.07	59.17
7162	NASDAQ	PCAR	Tue, Nov 3, 2020	60.06	61.55	59.69	61.19
7161	NASDAQ	PCAR	Mon, Nov 2, 2020	57.77	59.27	57.59	59.22
7160	NASDAQ	PCAR	Fri, Oct 30, 2020	56.70	57.25	56.25	56.92
7159	NASDAQ	PCAR	Thu, Oct 29, 2020	56.43	57.72	56.15	57.11
7158	NASDAQ	PCAR	Wed, Oct 28, 2020	57.86	58.35	56.59	56.59
7157	NASDAQ	PCAR	Tue, Oct 27, 2020	60.51	60.93	58.91	58.97
7156	NASDAQ	PCAR	Mon, Oct 26, 2020	60.84	60.94	59.66	60.38
7155	NASDAQ	PCAR	Fri, Oct 23, 2020	61.38	61.97	61.16	61.76
7154	NASDAQ	PCAR	Thu, Oct 22, 2020	61.35	61.65	60.40	61.13
7153	NASDAQ	PCAR	Wed, Oct 21, 2020	60.06	61.19	60.01	60.61
7152	NASDAQ	PCAR	Tue, Oct 20, 2020	60.92	61.33	59.33	60.23
7151	NASDAQ	PCAR	Mon, Oct 19, 2020	59.98	61.07	59.98	60.71
7150	NASDAQ	PCAR	Fri, Oct 16, 2020	59.74	60.89	58.63	59.96
7149	NASDAQ	PCAR	Thu, Oct 15, 2020	58.65	59.49	58.57	59.44
7148	NASDAQ	PCAR	Wed, Oct 14, 2020	58.84	60.00	58.84	59.31
7147	NASDAQ	PCAR	Tue, Oct 13, 2020	59.29	59.93	58.40	59.03
7146	NASDAQ	PCAR	Mon, Oct 12, 2020	60.15	60.18	59.42	59.85
7145	NASDAQ	PCAR	Fri, Oct 9, 2020	60.00	60.64	59.22	59.48
7144	NASDAQ	PCAR	Thu, Oct 8, 2020	59.74	59.97	58.67	59.96
7143	NASDAQ	PCAR	Wed, Oct 7, 2020	59.18	60.00	58.91	59.93
7142	NASDAQ	PCAR	Tue, Oct 6, 2020	58.72	59.90	58.30	58.45
7141	NASDAQ	PCAR	Mon, Oct 5, 2020	57.29	58.95	57.12	58.73
7140	NASDAQ	PCAR	Fri, Oct 2, 2020	55.70	57.23	55.23	56.66
7139	NASDAQ	PCAR	Thu, Oct 1, 2020	57.34	57.48	55.71	56.33
7138	NASDAQ	PCAR	Wed, Sep 30, 2020	57.69	58.47	56.45	56.85
7137	NASDAQ	PCAR	Tue, Sep 29, 2020	57.51	58.13	57.19	57.43
7136	NASDAQ	PCAR	Mon, Sep 28, 2020	56.45	57.77	56.45	57.70
7135	NASDAQ	PCAR	Fri, Sep 25, 2020	55.03	56.07	54.54	55.69
7134	NASDAQ	PCAR	Thu, Sep 24, 2020	54.17	55.47	53.61	54.77
7133	NASDAQ	PCAR	Wed, Sep 23, 2020	55.05	55.70	54.11	54.41
7132	NASDAQ	PCAR	Tue, Sep 22, 2020	54.32	55.45	53.98	54.89
7131	NASDAQ	PCAR	Mon, Sep 21, 2020	55.61	55.72	53.57	54.57
7130	NASDAQ	PCAR	Fri, Sep 18, 2020	57.29	57.49	55.99	56.16
7129	NASDAQ	PCAR	Thu, Sep 17, 2020	56.69	57.93	56.15	57.24
7128	NASDAQ	PCAR	Wed, Sep 16, 2020	57.85	58.19	57.23	57.61
7127	NASDAQ	PCAR	Tue, Sep 15, 2020	57.59	57.99	57.11	57.18
7126	NASDAQ	PCAR	Mon, Sep 14, 2020	56.43	57.73	56.13	57.57
7125	NASDAQ	PCAR	Fri, Sep 11, 2020	55.37	56.15	55.27	55.93
7124	NASDAQ	PCAR	Thu, Sep 10, 2020	56.36	57.09	54.91	55.23
7123	NASDAQ	PCAR	Wed, Sep 9, 2020	55.92	57.01	55.70	56.64
7122	NASDAQ	PCAR	Tue, Sep 8, 2020	56.55	56.83	55.57	55.66
7121	NASDAQ	PCAR	Fri, Sep 4, 2020	57.59	57.85	56.67	57.08
7120	NASDAQ	PCAR	Thu, Sep 3, 2020	59.24	59.35	56.53	56.97
7119	NASDAQ	PCAR	Wed, Sep 2, 2020	58.03	58.80	58.03	58.59
7118	NASDAQ	PCAR	Tue, Sep 1, 2020	57.32	58.09	56.67	58.03
7117	NASDAQ	PCAR	Mon, Aug 31, 2020	57.31	57.78	57.13	57.23
7116	NASDAQ	PCAR	Fri, Aug 28, 2020	57.39	57.67	57.01	57.66
7115	NASDAQ	PCAR	Thu, Aug 27, 2020	58.29	58.37	57.31	57.55
7114	NASDAQ	PCAR	Wed, Aug 26, 2020	57.38	58.16	56.95	57.91
7113	NASDAQ	PCAR	Tue, Aug 25, 2020	58.31	58.56	57.45	57.61
7112	NASDAQ	PCAR	Mon, Aug 24, 2020	58.17	58.61	57.80	57.93
7111	NASDAQ	PCAR	Fri, Aug 21, 2020	58.03	58.29	57.64	58.01
7110	NASDAQ	PCAR	Thu, Aug 20, 2020	58.45	58.90	57.93	58.12
7109	NASDAQ	PCAR	Wed, Aug 19, 2020	58.97	59.37	58.51	58.74
7108	NASDAQ	PCAR	Tue, Aug 18, 2020	59.31	59.65	58.92	59.04
7107	NASDAQ	PCAR	Mon, Aug 17, 2020	59.50	59.69	58.91	59.07
7106	NASDAQ	PCAR	Fri, Aug 14, 2020	59.00	59.64	58.67	59.30
7105	NASDAQ	PCAR	Thu, Aug 13, 2020	60.01	60.01	58.83	59.00
7104	NASDAQ	PCAR	Wed, Aug 12, 2020	60.41	60.66	59.91	60.22
7103	NASDAQ	PCAR	Tue, Aug 11, 2020	60.32	60.87	59.87	60.26
7102	NASDAQ	PCAR	Mon, Aug 10, 2020	59.05	60.43	58.24	59.90
7101	NASDAQ	PCAR	Fri, Aug 7, 2020	58.04	59.09	57.87	59.07
7100	NASDAQ	PCAR	Thu, Aug 6, 2020	57.69	58.26	57.69	58.24
7099	NASDAQ	PCAR	Wed, Aug 5, 2020	57.07	57.98	56.67	57.93
7098	NASDAQ	PCAR	Tue, Aug 4, 2020	56.47	56.87	56.33	56.61
7097	NASDAQ	PCAR	Mon, Aug 3, 2020	56.65	57.45	56.50	57.07
7096	NASDAQ	PCAR	Fri, Jul 31, 2020	56.15	56.73	55.80	56.72
7095	NASDAQ	PCAR	Thu, Jul 30, 2020	56.75	56.75	56.02	56.41
7094	NASDAQ	PCAR	Wed, Jul 29, 2020	56.71	57.47	56.67	57.33
7093	NASDAQ	PCAR	Tue, Jul 28, 2020	57.31	57.75	56.67	56.97
7092	NASDAQ	PCAR	Mon, Jul 27, 2020	57.16	57.93	56.85	57.28
7091	NASDAQ	PCAR	Fri, Jul 24, 2020	57.67	58.16	56.75	57.16
7090	NASDAQ	PCAR	Thu, Jul 23, 2020	56.89	57.66	56.67	57.37
7089	NASDAQ	PCAR	Wed, Jul 22, 2020	55.89	57.60	55.78	56.83
7088	NASDAQ	PCAR	Tue, Jul 21, 2020	52.75	55.95	52.60	55.77
7087	NASDAQ	PCAR	Mon, Jul 20, 2020	52.67	53.20	52.34	53.12
7086	NASDAQ	PCAR	Fri, Jul 17, 2020	53.15	53.32	52.66	52.95
7085	NASDAQ	PCAR	Thu, Jul 16, 2020	52.10	53.04	52.02	52.97
7084	NASDAQ	PCAR	Wed, Jul 15, 2020	52.03	52.67	51.52	52.48
7083	NASDAQ	PCAR	Tue, Jul 14, 2020	50.19	51.45	49.89	51.37
7082	NASDAQ	PCAR	Mon, Jul 13, 2020	50.27	51.11	49.69	50.43
7081	NASDAQ	PCAR	Fri, Jul 10, 2020	49.57	50.33	49.53	50.16
7080	NASDAQ	PCAR	Thu, Jul 9, 2020	50.08	50.45	49.45	49.62
7079	NASDAQ	PCAR	Wed, Jul 8, 2020	50.51	50.97	49.99	50.31
7078	NASDAQ	PCAR	Tue, Jul 7, 2020	50.99	51.35	50.40	50.51
7077	NASDAQ	PCAR	Mon, Jul 6, 2020	51.33	51.61	50.90	51.44
7076	NASDAQ	PCAR	Thu, Jul 2, 2020	50.26	51.40	49.83	50.45
7075	NASDAQ	PCAR	Wed, Jul 1, 2020	50.37	50.42	49.33	49.50
7074	NASDAQ	PCAR	Tue, Jun 30, 2020	48.69	50.16	48.53	49.90
7073	NASDAQ	PCAR	Mon, Jun 29, 2020	49.00	49.65	48.00	49.12
7072	NASDAQ	PCAR	Fri, Jun 26, 2020	48.54	48.90	48.07	48.29
7071	NASDAQ	PCAR	Thu, Jun 25, 2020	48.11	48.90	47.74	48.83
7070	NASDAQ	PCAR	Wed, Jun 24, 2020	49.29	49.29	48.13	48.35
7069	NASDAQ	PCAR	Tue, Jun 23, 2020	50.33	50.54	49.73	49.85
7068	NASDAQ	PCAR	Mon, Jun 22, 2020	49.53	50.01	48.99	49.81
7067	NASDAQ	PCAR	Fri, Jun 19, 2020	50.26	50.46	49.25	49.97
7066	NASDAQ	PCAR	Thu, Jun 18, 2020	49.75	50.10	49.27	49.65
7065	NASDAQ	PCAR	Wed, Jun 17, 2020	49.95	50.13	49.31	49.53
7064	NASDAQ	PCAR	Tue, Jun 16, 2020	50.63	50.99	49.15	49.67
7063	NASDAQ	PCAR	Mon, Jun 15, 2020	47.58	49.27	47.26	49.15
7062	NASDAQ	PCAR	Fri, Jun 12, 2020	49.73	49.74	47.57	48.78
7061	NASDAQ	PCAR	Thu, Jun 11, 2020	50.26	50.26	48.35	48.39
7060	NASDAQ	PCAR	Wed, Jun 10, 2020	52.35	52.43	51.19	51.20
7059	NASDAQ	PCAR	Tue, Jun 9, 2020	51.95	52.99	51.66	52.63
7058	NASDAQ	PCAR	Mon, Jun 8, 2020	51.85	52.90	51.67	52.55
7057	NASDAQ	PCAR	Fri, Jun 5, 2020	51.37	52.40	50.98	51.97
7056	NASDAQ	PCAR	Thu, Jun 4, 2020	49.51	50.48	49.28	50.46
7055	NASDAQ	PCAR	Wed, Jun 3, 2020	49.22	49.97	49.20	49.75
7054	NASDAQ	PCAR	Tue, Jun 2, 2020	48.51	49.01	48.51	48.95
7053	NASDAQ	PCAR	Mon, Jun 1, 2020	49.37	49.66	48.64	48.75
7052	NASDAQ	PCAR	Fri, May 29, 2020	49.14	49.55	48.47	49.24
7051	NASDAQ	PCAR	Thu, May 28, 2020	50.11	50.35	48.95	49.34
7050	NASDAQ	PCAR	Wed, May 27, 2020	49.38	50.07	48.77	50.04
7049	NASDAQ	PCAR	Tue, May 26, 2020	46.62	48.50	46.35	48.36
7048	NASDAQ	PCAR	Fri, May 22, 2020	45.26	45.68	45.01	45.61
7047	NASDAQ	PCAR	Thu, May 21, 2020	46.01	46.14	45.35	45.46
7046	NASDAQ	PCAR	Wed, May 20, 2020	45.80	46.53	45.75	46.02
7045	NASDAQ	PCAR	Tue, May 19, 2020	46.48	46.83	45.66	45.70
7044	NASDAQ	PCAR	Mon, May 18, 2020	46.17	46.76	45.76	46.65
7043	NASDAQ	PCAR	Fri, May 15, 2020	44.23	45.07	43.97	44.55
7042	NASDAQ	PCAR	Thu, May 14, 2020	43.23	44.51	42.83	44.41
7041	NASDAQ	PCAR	Wed, May 13, 2020	44.25	44.75	43.78	44.00
7040	NASDAQ	PCAR	Tue, May 12, 2020	44.91	45.89	44.54	44.56
7039	NASDAQ	PCAR	Mon, May 11, 2020	46.13	46.23	45.58	45.89
7038	NASDAQ	PCAR	Fri, May 8, 2020	46.15	46.53	45.85	46.41
7037	NASDAQ	PCAR	Thu, May 7, 2020	45.97	46.19	45.50	45.74
7036	NASDAQ	PCAR	Wed, May 6, 2020	45.81	45.97	45.33	45.53
7035	NASDAQ	PCAR	Tue, May 5, 2020	45.69	46.21	45.36	45.37
7034	NASDAQ	PCAR	Mon, May 4, 2020	45.33	45.64	44.69	45.58
7033	NASDAQ	PCAR	Fri, May 1, 2020	45.40	45.81	44.77	45.53
7032	NASDAQ	PCAR	Thu, Apr 30, 2020	45.93	46.32	45.43	46.15
7031	NASDAQ	PCAR	Wed, Apr 29, 2020	46.90	46.96	45.97	46.39
7030	NASDAQ	PCAR	Tue, Apr 28, 2020	46.85	47.31	46.05	46.11
7029	NASDAQ	PCAR	Mon, Apr 27, 2020	45.13	46.10	44.98	45.87
7028	NASDAQ	PCAR	Fri, Apr 24, 2020	44.43	45.13	44.00	44.99
7027	NASDAQ	PCAR	Thu, Apr 23, 2020	44.05	45.00	43.93	43.94
7026	NASDAQ	PCAR	Wed, Apr 22, 2020	44.58	44.79	43.42	44.09
7025	NASDAQ	PCAR	Tue, Apr 21, 2020	45.74	45.99	43.24	43.82
7024	NASDAQ	PCAR	Mon, Apr 20, 2020	44.63	45.67	43.81	44.80
7023	NASDAQ	PCAR	Fri, Apr 17, 2020	45.17	45.98	44.54	45.10
7022	NASDAQ	PCAR	Thu, Apr 16, 2020	43.52	45.03	42.92	44.13
7021	NASDAQ	PCAR	Wed, Apr 15, 2020	43.80	43.80	43.13	43.59
7020	NASDAQ	PCAR	Tue, Apr 14, 2020	44.73	45.00	43.87	44.54
7019	NASDAQ	PCAR	Mon, Apr 13, 2020	44.55	44.59	43.53	43.95
7018	NASDAQ	PCAR	Thu, Apr 9, 2020	44.68	45.43	43.92	44.85
7017	NASDAQ	PCAR	Wed, Apr 8, 2020	43.84	44.61	43.31	44.31
7016	NASDAQ	PCAR	Tue, Apr 7, 2020	44.14	45.11	43.42	43.69
7015	NASDAQ	PCAR	Mon, Apr 6, 2020	42.97	43.49	41.80	43.29
7014	NASDAQ	PCAR	Fri, Apr 3, 2020	40.68	41.37	40.32	41.07
7013	NASDAQ	PCAR	Thu, Apr 2, 2020	40.17	41.38	39.54	40.58
7012	NASDAQ	PCAR	Wed, Apr 1, 2020	39.49	40.35	38.81	40.08
7011	NASDAQ	PCAR	Tue, Mar 31, 2020	40.39	41.44	40.01	40.75
7010	NASDAQ	PCAR	Mon, Mar 30, 2020	39.11	41.67	38.97	41.51
7009	NASDAQ	PCAR	Fri, Mar 27, 2020	38.84	40.61	38.50	39.66
7008	NASDAQ	PCAR	Thu, Mar 26, 2020	39.41	40.65	38.45	40.30
7007	NASDAQ	PCAR	Wed, Mar 25, 2020	37.71	40.60	37.29	39.32
7006	NASDAQ	PCAR	Tue, Mar 24, 2020	34.83	38.09	34.58	38.00
7005	NASDAQ	PCAR	Mon, Mar 23, 2020	35.19	35.88	32.74	33.27
7004	NASDAQ	PCAR	Fri, Mar 20, 2020	36.97	37.59	34.69	34.87
7003	NASDAQ	PCAR	Thu, Mar 19, 2020	36.81	38.85	35.09	37.35
7002	NASDAQ	PCAR	Wed, Mar 18, 2020	38.17	38.93	35.79	37.17
7001	NASDAQ	PCAR	Tue, Mar 17, 2020	40.29	41.05	39.03	39.78
7000	NASDAQ	PCAR	Mon, Mar 16, 2020	38.67	42.64	38.67	40.11
6999	NASDAQ	PCAR	Fri, Mar 13, 2020	41.11	43.45	39.60	43.42
6998	NASDAQ	PCAR	Thu, Mar 12, 2020	38.18	41.88	38.18	39.47
6997	NASDAQ	PCAR	Wed, Mar 11, 2020	41.63	42.61	40.78	41.66
6996	NASDAQ	PCAR	Tue, Mar 10, 2020	41.97	43.11	40.65	43.10
6995	NASDAQ	PCAR	Mon, Mar 9, 2020	40.32	41.30	39.80	40.61
6994	NASDAQ	PCAR	Fri, Mar 6, 2020	41.57	43.32	41.44	43.04
6993	NASDAQ	PCAR	Thu, Mar 5, 2020	44.85	44.94	43.34	43.57
6992	NASDAQ	PCAR	Wed, Mar 4, 2020	45.65	46.35	45.17	46.30
6991	NASDAQ	PCAR	Tue, Mar 3, 2020	46.08	47.39	44.83	45.03
6990	NASDAQ	PCAR	Mon, Mar 2, 2020	44.88	46.46	44.17	46.45
6989	NASDAQ	PCAR	Fri, Feb 28, 2020	43.72	45.01	43.43	44.60
6988	NASDAQ	PCAR	Thu, Feb 27, 2020	45.60	46.63	44.75	45.18
6987	NASDAQ	PCAR	Wed, Feb 26, 2020	47.29	47.53	46.09	46.28
6986	NASDAQ	PCAR	Tue, Feb 25, 2020	48.73	48.83	46.50	46.66
6985	NASDAQ	PCAR	Mon, Feb 24, 2020	48.73	49.15	48.24	48.49
6984	NASDAQ	PCAR	Fri, Feb 21, 2020	50.00	50.35	49.71	50.24
6983	NASDAQ	PCAR	Thu, Feb 20, 2020	49.45	50.43	49.37	50.36
6982	NASDAQ	PCAR	Wed, Feb 19, 2020	49.58	49.74	49.09	49.49
6981	NASDAQ	PCAR	Tue, Feb 18, 2020	49.71	50.04	49.26	49.53
6980	NASDAQ	PCAR	Fri, Feb 14, 2020	49.80	49.91	49.39	49.83
6979	NASDAQ	PCAR	Thu, Feb 13, 2020	50.67	50.86	49.83	49.89
6978	NASDAQ	PCAR	Wed, Feb 12, 2020	50.67	51.29	50.67	51.04
6977	NASDAQ	PCAR	Tue, Feb 11, 2020	50.49	50.60	50.09	50.44
6976	NASDAQ	PCAR	Mon, Feb 10, 2020	49.86	50.28	49.76	50.21
6975	NASDAQ	PCAR	Fri, Feb 7, 2020	51.40	51.45	50.18	50.27
6974	NASDAQ	PCAR	Thu, Feb 6, 2020	52.15	52.33	51.51	51.73
6973	NASDAQ	PCAR	Wed, Feb 5, 2020	51.49	52.11	51.31	51.99
6972	NASDAQ	PCAR	Tue, Feb 4, 2020	50.41	50.88	50.23	50.79
6971	NASDAQ	PCAR	Mon, Feb 3, 2020	49.92	50.33	49.42	49.56
6970	NASDAQ	PCAR	Fri, Jan 31, 2020	50.31	50.34	49.24	49.47
6969	NASDAQ	PCAR	Thu, Jan 30, 2020	50.34	50.77	49.99	50.71
6968	NASDAQ	PCAR	Wed, Jan 29, 2020	51.49	52.05	50.65	50.74
6967	NASDAQ	PCAR	Tue, Jan 28, 2020	50.89	51.69	49.98	51.18
6966	NASDAQ	PCAR	Mon, Jan 27, 2020	50.21	50.57	49.90	50.11
6965	NASDAQ	PCAR	Fri, Jan 24, 2020	51.49	51.51	50.82	51.19
6964	NASDAQ	PCAR	Thu, Jan 23, 2020	51.15	51.84	50.46	51.73
6963	NASDAQ	PCAR	Wed, Jan 22, 2020	51.91	51.93	51.22	51.29
6962	NASDAQ	PCAR	Tue, Jan 21, 2020	52.32	52.32	51.51	51.69
6961	NASDAQ	PCAR	Fri, Jan 17, 2020	52.53	52.83	52.15	52.35
6960	NASDAQ	PCAR	Thu, Jan 16, 2020	51.94	52.38	51.63	52.37
6959	NASDAQ	PCAR	Wed, Jan 15, 2020	51.93	52.02	51.50	51.64
6958	NASDAQ	PCAR	Tue, Jan 14, 2020	52.47	52.65	52.03	52.13
6957	NASDAQ	PCAR	Mon, Jan 13, 2020	51.95	52.08	51.60	52.04
6956	NASDAQ	PCAR	Fri, Jan 10, 2020	52.38	52.49	51.81	51.87
6955	NASDAQ	PCAR	Thu, Jan 9, 2020	52.56	52.77	51.72	52.30
6954	NASDAQ	PCAR	Wed, Jan 8, 2020	52.16	52.80	51.50	52.64
6953	NASDAQ	PCAR	Tue, Jan 7, 2020	51.87	52.07	51.52	51.95
6952	NASDAQ	PCAR	Mon, Jan 6, 2020	52.18	52.35	51.61	52.29
6951	NASDAQ	PCAR	Fri, Jan 3, 2020	52.21	52.55	51.78	52.49
6950	NASDAQ	PCAR	Thu, Jan 2, 2020	52.79	53.11	52.42	53.01
6949	NASDAQ	PCAR	Tue, Dec 31, 2019	52.73	53.02	52.47	52.73
6948	NASDAQ	PCAR	Mon, Dec 30, 2019	52.88	52.97	52.40	52.65
6947	NASDAQ	PCAR	Fri, Dec 27, 2019	53.17	53.23	52.80	52.94
6946	NASDAQ	PCAR	Thu, Dec 26, 2019	53.07	53.11	52.59	53.01
6945	NASDAQ	PCAR	Tue, Dec 24, 2019	53.06	53.07	52.73	52.99
6944	NASDAQ	PCAR	Mon, Dec 23, 2019	53.31	53.63	52.92	53.03
6943	NASDAQ	PCAR	Fri, Dec 20, 2019	53.49	53.51	52.79	53.45
6942	NASDAQ	PCAR	Thu, Dec 19, 2019	53.77	53.91	52.93	53.13
6941	NASDAQ	PCAR	Wed, Dec 18, 2019	54.79	55.17	54.57	55.08
6940	NASDAQ	PCAR	Tue, Dec 17, 2019	55.16	55.41	54.71	54.77
6939	NASDAQ	PCAR	Mon, Dec 16, 2019	55.17	55.61	55.07	55.21
6938	NASDAQ	PCAR	Fri, Dec 13, 2019	55.09	55.51	54.37	54.67
6937	NASDAQ	PCAR	Thu, Dec 12, 2019	54.28	55.45	54.13	55.30
6936	NASDAQ	PCAR	Wed, Dec 11, 2019	54.33	54.55	54.02	54.27
6935	NASDAQ	PCAR	Tue, Dec 10, 2019	54.05	54.24	53.69	54.13
6934	NASDAQ	PCAR	Mon, Dec 9, 2019	54.05	54.12	53.73	54.05
6933	NASDAQ	PCAR	Fri, Dec 6, 2019	54.05	54.37	53.99	54.08
6932	NASDAQ	PCAR	Thu, Dec 5, 2019	53.35	53.51	53.03	53.41
6931	NASDAQ	PCAR	Wed, Dec 4, 2019	53.55	53.99	53.23	53.23
6930	NASDAQ	PCAR	Tue, Dec 3, 2019	53.07	53.48	52.59	53.39
6929	NASDAQ	PCAR	Mon, Dec 2, 2019	54.50	54.66	53.77	53.80
6928	NASDAQ	PCAR	Fri, Nov 29, 2019	54.40	54.67	54.19	54.25
6927	NASDAQ	PCAR	Wed, Nov 27, 2019	54.45	54.83	54.00	54.77
6926	NASDAQ	PCAR	Tue, Nov 26, 2019	54.43	54.55	53.95	54.52
6925	NASDAQ	PCAR	Mon, Nov 25, 2019	53.79	54.45	53.45	54.35
6924	NASDAQ	PCAR	Fri, Nov 22, 2019	53.32	53.67	53.16	53.63
6923	NASDAQ	PCAR	Thu, Nov 21, 2019	52.85	53.33	52.65	53.19
6922	NASDAQ	PCAR	Wed, Nov 20, 2019	52.67	52.97	52.25	52.57
6921	NASDAQ	PCAR	Tue, Nov 19, 2019	53.29	53.53	52.67	52.95
6920	NASDAQ	PCAR	Mon, Nov 18, 2019	53.03	53.44	52.80	53.35
6919	NASDAQ	PCAR	Fri, Nov 15, 2019	53.50	53.65	53.13	53.48
6918	NASDAQ	PCAR	Thu, Nov 14, 2019	53.52	53.52	52.83	53.02
6917	NASDAQ	PCAR	Wed, Nov 13, 2019	52.75	52.86	52.16	52.76
6916	NASDAQ	PCAR	Tue, Nov 12, 2019	53.27	53.32	52.85	52.95
6915	NASDAQ	PCAR	Mon, Nov 11, 2019	53.05	53.43	52.95	53.28
6914	NASDAQ	PCAR	Fri, Nov 8, 2019	52.90	53.41	52.75	53.38
6913	NASDAQ	PCAR	Thu, Nov 7, 2019	53.33	53.71	53.05	53.25
6912	NASDAQ	PCAR	Wed, Nov 6, 2019	52.97	53.19	52.35	53.12
6911	NASDAQ	PCAR	Tue, Nov 5, 2019	52.91	53.57	52.39	53.11
6910	NASDAQ	PCAR	Mon, Nov 4, 2019	52.26	52.95	52.07	52.87
6909	NASDAQ	PCAR	Fri, Nov 1, 2019	50.95	52.05	50.71	52.03
6908	NASDAQ	PCAR	Thu, Oct 31, 2019	50.75	50.98	49.85	50.71
6907	NASDAQ	PCAR	Wed, Oct 30, 2019	50.83	51.21	50.57	50.98
6906	NASDAQ	PCAR	Tue, Oct 29, 2019	51.35	51.77	50.94	51.55
6905	NASDAQ	PCAR	Mon, Oct 28, 2019	51.33	51.87	51.29	51.67
6904	NASDAQ	PCAR	Fri, Oct 25, 2019	50.19	51.45	50.09	51.26
6903	NASDAQ	PCAR	Thu, Oct 24, 2019	50.25	50.41	49.44	50.20
6902	NASDAQ	PCAR	Wed, Oct 23, 2019	50.24	50.67	49.53	50.07
6901	NASDAQ	PCAR	Tue, Oct 22, 2019	49.37	50.93	48.67	50.91
6900	NASDAQ	PCAR	Mon, Oct 21, 2019	48.36	49.63	48.33	48.67
6899	NASDAQ	PCAR	Fri, Oct 18, 2019	47.25	48.28	46.87	48.02
6898	NASDAQ	PCAR	Thu, Oct 17, 2019	47.00	47.27	46.71	47.19
6897	NASDAQ	PCAR	Wed, Oct 16, 2019	46.75	47.24	46.56	46.71
6896	NASDAQ	PCAR	Tue, Oct 15, 2019	46.06	47.14	45.86	46.90
6895	NASDAQ	PCAR	Mon, Oct 14, 2019	45.77	46.39	45.52	46.32
6894	NASDAQ	PCAR	Fri, Oct 11, 2019	45.67	46.58	45.67	46.07
6893	NASDAQ	PCAR	Thu, Oct 10, 2019	44.98	45.39	44.66	44.88
6892	NASDAQ	PCAR	Wed, Oct 9, 2019	44.85	44.86	44.12	44.59
6891	NASDAQ	PCAR	Tue, Oct 8, 2019	44.55	44.93	44.21	44.37
6890	NASDAQ	PCAR	Mon, Oct 7, 2019	45.01	45.78	44.70	45.15
6889	NASDAQ	PCAR	Fri, Oct 4, 2019	44.63	45.29	44.56	45.23
6888	NASDAQ	PCAR	Thu, Oct 3, 2019	44.13	44.67	43.45	44.66
6887	NASDAQ	PCAR	Wed, Oct 2, 2019	44.79	44.81	43.73	44.15
6886	NASDAQ	PCAR	Tue, Oct 1, 2019	46.76	47.25	44.77	45.03
6885	NASDAQ	PCAR	Mon, Sep 30, 2019	46.29	46.81	46.01	46.67
6884	NASDAQ	PCAR	Fri, Sep 27, 2019	45.90	46.31	45.53	46.01
6883	NASDAQ	PCAR	Thu, Sep 26, 2019	45.19	45.87	45.19	45.84
6882	NASDAQ	PCAR	Wed, Sep 25, 2019	45.46	45.77	44.89	45.61
6881	NASDAQ	PCAR	Tue, Sep 24, 2019	46.95	47.13	45.20	45.46
6880	NASDAQ	PCAR	Mon, Sep 23, 2019	46.50	47.31	46.04	46.92
6879	NASDAQ	PCAR	Fri, Sep 20, 2019	46.83	47.57	46.74	46.88
6878	NASDAQ	PCAR	Thu, Sep 19, 2019	47.96	47.96	46.86	46.90
6877	NASDAQ	PCAR	Wed, Sep 18, 2019	47.15	47.24	46.65	47.17
6876	NASDAQ	PCAR	Tue, Sep 17, 2019	47.27	47.36	46.59	47.26
6875	NASDAQ	PCAR	Mon, Sep 16, 2019	47.35	47.60	47.17	47.30
6874	NASDAQ	PCAR	Fri, Sep 13, 2019	47.87	48.04	46.92	47.69
6873	NASDAQ	PCAR	Thu, Sep 12, 2019	48.00	48.00	47.13	47.46
6872	NASDAQ	PCAR	Wed, Sep 11, 2019	47.71	48.29	47.01	48.21
6871	NASDAQ	PCAR	Tue, Sep 10, 2019	46.95	48.02	46.81	47.94
6870	NASDAQ	PCAR	Mon, Sep 9, 2019	45.80	47.11	45.62	46.98
6869	NASDAQ	PCAR	Fri, Sep 6, 2019	45.78	46.09	45.43	45.56
6868	NASDAQ	PCAR	Thu, Sep 5, 2019	44.21	45.73	44.21	45.47
6867	NASDAQ	PCAR	Wed, Sep 4, 2019	43.29	43.82	43.15	43.64
6866	NASDAQ	PCAR	Tue, Sep 3, 2019	43.39	43.63	42.36	42.83
6865	NASDAQ	PCAR	Fri, Aug 30, 2019	43.87	44.22	43.51	43.71
6864	NASDAQ	PCAR	Thu, Aug 29, 2019	43.17	43.66	42.92	43.59
6863	NASDAQ	PCAR	Wed, Aug 28, 2019	42.10	42.85	41.71	42.59
6862	NASDAQ	PCAR	Tue, Aug 27, 2019	42.46	42.79	42.15	42.29
6861	NASDAQ	PCAR	Mon, Aug 26, 2019	42.21	42.37	41.61	42.13
6860	NASDAQ	PCAR	Fri, Aug 23, 2019	42.73	42.93	41.42	41.69
6859	NASDAQ	PCAR	Thu, Aug 22, 2019	43.49	43.92	42.79	42.96
6858	NASDAQ	PCAR	Wed, Aug 21, 2019	43.36	43.64	43.14	43.36
6857	NASDAQ	PCAR	Tue, Aug 20, 2019	43.21	43.39	42.78	42.92
6856	NASDAQ	PCAR	Mon, Aug 19, 2019	43.79	43.98	43.09	43.25
6855	NASDAQ	PCAR	Fri, Aug 16, 2019	42.84	43.26	42.61	42.99
6854	NASDAQ	PCAR	Thu, Aug 15, 2019	42.34	42.69	42.06	42.47
6853	NASDAQ	PCAR	Wed, Aug 14, 2019	43.43	43.61	42.15	42.23
6852	NASDAQ	PCAR	Tue, Aug 13, 2019	42.85	44.97	42.71	44.23
6851	NASDAQ	PCAR	Mon, Aug 12, 2019	43.13	43.43	42.88	43.19
6850	NASDAQ	PCAR	Fri, Aug 9, 2019	44.11	44.11	43.13	43.47
6849	NASDAQ	PCAR	Thu, Aug 8, 2019	43.64	44.36	43.64	44.33
6848	NASDAQ	PCAR	Wed, Aug 7, 2019	43.03	43.65	42.67	43.51
6847	NASDAQ	PCAR	Tue, Aug 6, 2019	43.14	43.91	43.12	43.69
6846	NASDAQ	PCAR	Mon, Aug 5, 2019	44.11	44.37	42.63	42.95
6845	NASDAQ	PCAR	Fri, Aug 2, 2019	45.39	45.51	44.22	44.81
6844	NASDAQ	PCAR	Thu, Aug 1, 2019	46.69	47.26	45.19	45.43
6843	NASDAQ	PCAR	Wed, Jul 31, 2019	47.29	47.57	46.27	46.76
6842	NASDAQ	PCAR	Tue, Jul 30, 2019	47.03	47.35	46.13	47.31
6841	NASDAQ	PCAR	Mon, Jul 29, 2019	47.81	48.20	47.57	47.67
6840	NASDAQ	PCAR	Fri, Jul 26, 2019	47.75	48.02	47.27	47.78
6839	NASDAQ	PCAR	Thu, Jul 25, 2019	48.29	48.29	47.31	47.78
6838	NASDAQ	PCAR	Wed, Jul 24, 2019	46.24	48.27	46.24	48.09
6837	NASDAQ	PCAR	Tue, Jul 23, 2019	44.67	46.51	44.67	46.15
6836	NASDAQ	PCAR	Mon, Jul 22, 2019	46.35	46.76	45.99	46.11
6835	NASDAQ	PCAR	Fri, Jul 19, 2019	46.39	46.83	46.05	46.22
6834	NASDAQ	PCAR	Thu, Jul 18, 2019	46.68	46.78	45.51	46.05
6833	NASDAQ	PCAR	Wed, Jul 17, 2019	48.35	48.35	46.76	46.76
6832	NASDAQ	PCAR	Tue, Jul 16, 2019	47.67	48.45	47.42	48.38
6831	NASDAQ	PCAR	Mon, Jul 15, 2019	48.11	48.27	47.14	47.67
6830	NASDAQ	PCAR	Fri, Jul 12, 2019	47.39	48.12	47.39	48.09
6829	NASDAQ	PCAR	Thu, Jul 11, 2019	47.03	47.23	46.59	47.19
6828	NASDAQ	PCAR	Wed, Jul 10, 2019	47.32	47.65	46.81	47.01
6827	NASDAQ	PCAR	Tue, Jul 9, 2019	46.97	47.15	46.75	47.09
6826	NASDAQ	PCAR	Mon, Jul 8, 2019	46.91	47.27	46.82	47.11
6825	NASDAQ	PCAR	Fri, Jul 5, 2019	47.28	47.28	46.25	47.07
6824	NASDAQ	PCAR	Wed, Jul 3, 2019	47.67	47.83	47.09	47.47
6823	NASDAQ	PCAR	Tue, Jul 2, 2019	47.38	47.87	47.32	47.57
6822	NASDAQ	PCAR	Mon, Jul 1, 2019	48.42	48.57	47.57	48.16
6821	NASDAQ	PCAR	Fri, Jun 28, 2019	47.29	47.91	47.09	47.77
6820	NASDAQ	PCAR	Thu, Jun 27, 2019	47.33	47.55	46.84	47.13
6819	NASDAQ	PCAR	Wed, Jun 26, 2019	47.71	47.92	47.17	47.27
6818	NASDAQ	PCAR	Tue, Jun 25, 2019	47.71	47.93	47.37	47.53
6817	NASDAQ	PCAR	Mon, Jun 24, 2019	47.49	48.01	47.33	47.60
6816	NASDAQ	PCAR	Fri, Jun 21, 2019	48.05	48.31	47.53	47.56
6815	NASDAQ	PCAR	Thu, Jun 20, 2019	48.03	48.26	47.72	48.15
6814	NASDAQ	PCAR	Wed, Jun 19, 2019	47.33	47.61	47.00	47.47
6813	NASDAQ	PCAR	Tue, Jun 18, 2019	46.55	47.66	46.43	47.33
6812	NASDAQ	PCAR	Mon, Jun 17, 2019	46.62	46.76	46.07	46.16
6811	NASDAQ	PCAR	Fri, Jun 14, 2019	46.67	46.86	46.15	46.68
6810	NASDAQ	PCAR	Thu, Jun 13, 2019	46.59	46.86	46.40	46.65
6809	NASDAQ	PCAR	Wed, Jun 12, 2019	46.52	46.67	46.29	46.55
6808	NASDAQ	PCAR	Tue, Jun 11, 2019	47.17	47.40	46.50	46.53
6807	NASDAQ	PCAR	Mon, Jun 10, 2019	46.99	47.24	46.61	46.80
6806	NASDAQ	PCAR	Fri, Jun 7, 2019	46.75	47.19	46.40	46.81
6805	NASDAQ	PCAR	Thu, Jun 6, 2019	46.06	46.53	45.77	46.49
6804	NASDAQ	PCAR	Wed, Jun 5, 2019	45.99	46.43	45.44	46.09
6803	NASDAQ	PCAR	Tue, Jun 4, 2019	44.51	45.77	44.41	45.75
6802	NASDAQ	PCAR	Mon, Jun 3, 2019	43.99	44.49	43.89	44.15
6801	NASDAQ	PCAR	Fri, May 31, 2019	44.33	44.71	43.85	43.88
6800	NASDAQ	PCAR	Thu, May 30, 2019	45.08	45.59	45.08	45.36
6799	NASDAQ	PCAR	Wed, May 29, 2019	44.38	45.06	44.22	45.01
6798	NASDAQ	PCAR	Tue, May 28, 2019	45.14	45.53	44.73	44.73
6797	NASDAQ	PCAR	Fri, May 24, 2019	44.99	45.08	44.68	45.04
6796	NASDAQ	PCAR	Thu, May 23, 2019	44.99	45.26	44.42	44.71
6795	NASDAQ	PCAR	Wed, May 22, 2019	46.63	46.70	45.44	45.45
6794	NASDAQ	PCAR	Tue, May 21, 2019	46.56	46.82	46.10	46.77
6793	NASDAQ	PCAR	Mon, May 20, 2019	45.85	46.71	45.54	46.21
6792	NASDAQ	PCAR	Fri, May 17, 2019	46.33	46.77	45.93	46.16
6791	NASDAQ	PCAR	Thu, May 16, 2019	46.31	46.93	46.29	46.59
6790	NASDAQ	PCAR	Wed, May 15, 2019	45.35	46.30	45.18	46.11
6789	NASDAQ	PCAR	Tue, May 14, 2019	45.16	45.99	45.01	45.81
6788	NASDAQ	PCAR	Mon, May 13, 2019	45.25	45.48	44.68	45.09
6787	NASDAQ	PCAR	Fri, May 10, 2019	45.84	46.46	45.17	46.34
6786	NASDAQ	PCAR	Thu, May 9, 2019	45.55	46.12	44.99	46.01
6785	NASDAQ	PCAR	Wed, May 8, 2019	45.88	46.25	45.61	45.89
6784	NASDAQ	PCAR	Tue, May 7, 2019	45.77	46.09	45.38	45.90
6783	NASDAQ	PCAR	Mon, May 6, 2019	46.67	46.99	45.95	46.29
6782	NASDAQ	PCAR	Fri, May 3, 2019	47.11	47.67	46.94	47.59
6781	NASDAQ	PCAR	Thu, May 2, 2019	47.25	47.39	46.64	46.79
6780	NASDAQ	PCAR	Wed, May 1, 2019	47.87	48.19	47.22	47.23
6779	NASDAQ	PCAR	Tue, Apr 30, 2019	48.00	48.67	46.56	47.78
6778	NASDAQ	PCAR	Mon, Apr 29, 2019	47.33	47.59	47.15	47.55
6777	NASDAQ	PCAR	Fri, Apr 26, 2019	46.95	47.35	46.75	47.31
6776	NASDAQ	PCAR	Thu, Apr 25, 2019	47.20	47.20	46.64	46.77
6775	NASDAQ	PCAR	Wed, Apr 24, 2019	47.39	47.81	47.13	47.65
6774	NASDAQ	PCAR	Tue, Apr 23, 2019	47.34	47.75	47.00	47.45
6773	NASDAQ	PCAR	Mon, Apr 22, 2019	47.39	47.55	46.72	47.42
6772	NASDAQ	PCAR	Thu, Apr 18, 2019	47.82	47.97	47.48	47.63
6771	NASDAQ	PCAR	Wed, Apr 17, 2019	47.77	48.14	47.39	47.41
6770	NASDAQ	PCAR	Tue, Apr 16, 2019	47.01	47.70	46.61	47.62
6769	NASDAQ	PCAR	Mon, Apr 15, 2019	47.06	47.23	46.80	46.91
6768	NASDAQ	PCAR	Fri, Apr 12, 2019	46.67	47.15	46.53	47.00
6767	NASDAQ	PCAR	Thu, Apr 11, 2019	45.98	46.51	45.75	46.47
6766	NASDAQ	PCAR	Wed, Apr 10, 2019	45.71	45.94	45.45	45.85
6765	NASDAQ	PCAR	Tue, Apr 9, 2019	45.68	45.84	45.30	45.60
6764	NASDAQ	PCAR	Mon, Apr 8, 2019	45.89	46.06	45.66	45.96
6763	NASDAQ	PCAR	Fri, Apr 5, 2019	46.21	46.29	45.89	46.01
6762	NASDAQ	PCAR	Thu, Apr 4, 2019	45.50	46.28	45.34	46.01
6761	NASDAQ	PCAR	Wed, Apr 3, 2019	45.78	45.97	45.35	45.55
6760	NASDAQ	PCAR	Tue, Apr 2, 2019	46.07	46.07	45.47	45.61
6759	NASDAQ	PCAR	Mon, Apr 1, 2019	45.87	46.16	45.56	46.03
6758	NASDAQ	PCAR	Fri, Mar 29, 2019	45.86	45.97	45.35	45.43
6757	NASDAQ	PCAR	Thu, Mar 28, 2019	45.29	45.91	45.14	45.51
6756	NASDAQ	PCAR	Wed, Mar 27, 2019	44.99	45.37	44.91	45.21
6755	NASDAQ	PCAR	Tue, Mar 26, 2019	45.15	45.43	44.77	44.95
6754	NASDAQ	PCAR	Mon, Mar 25, 2019	44.96	45.21	44.73	44.93
6753	NASDAQ	PCAR	Fri, Mar 22, 2019	45.19	45.39	44.57	44.69
6752	NASDAQ	PCAR	Thu, Mar 21, 2019	44.89	45.55	44.89	45.46
6751	NASDAQ	PCAR	Wed, Mar 20, 2019	45.29	45.61	44.95	45.16
6750	NASDAQ	PCAR	Tue, Mar 19, 2019	45.84	45.99	45.22	45.40
6749	NASDAQ	PCAR	Mon, Mar 18, 2019	45.05	45.65	44.99	45.61
6748	NASDAQ	PCAR	Fri, Mar 15, 2019	45.64	45.91	45.05	45.10
6747	NASDAQ	PCAR	Thu, Mar 14, 2019	45.69	45.82	45.40	45.63
6746	NASDAQ	PCAR	Wed, Mar 13, 2019	45.73	46.01	45.47	45.83
6745	NASDAQ	PCAR	Tue, Mar 12, 2019	45.49	45.54	45.25	45.49
6744	NASDAQ	PCAR	Mon, Mar 11, 2019	44.93	45.48	44.77	45.43
6743	NASDAQ	PCAR	Fri, Mar 8, 2019	44.33	44.91	44.13	44.87
6742	NASDAQ	PCAR	Thu, Mar 7, 2019	44.67	44.82	43.95	44.75
6741	NASDAQ	PCAR	Wed, Mar 6, 2019	45.11	45.24	44.81	44.84
6740	NASDAQ	PCAR	Tue, Mar 5, 2019	45.09	45.43	44.89	45.19
6739	NASDAQ	PCAR	Mon, Mar 4, 2019	45.41	45.62	44.44	44.99
6738	NASDAQ	PCAR	Fri, Mar 1, 2019	45.50	45.71	44.81	45.18
6737	NASDAQ	PCAR	Thu, Feb 28, 2019	45.60	45.60	44.94	45.20
6736	NASDAQ	PCAR	Wed, Feb 27, 2019	46.02	46.02	45.25	45.61
6735	NASDAQ	PCAR	Tue, Feb 26, 2019	46.11	46.58	45.94	46.22
6734	NASDAQ	PCAR	Mon, Feb 25, 2019	46.88	46.90	46.29	46.33
6733	NASDAQ	PCAR	Fri, Feb 22, 2019	46.31	46.82	46.27	46.59
6732	NASDAQ	PCAR	Thu, Feb 21, 2019	45.88	46.30	45.75	46.11
6731	NASDAQ	PCAR	Wed, Feb 20, 2019	45.54	46.05	45.33	46.03
6730	NASDAQ	PCAR	Tue, Feb 19, 2019	45.32	45.71	45.13	45.48
6729	NASDAQ	PCAR	Fri, Feb 15, 2019	45.01	45.49	44.67	45.40
6728	NASDAQ	PCAR	Thu, Feb 14, 2019	44.69	45.04	44.45	44.58
6727	NASDAQ	PCAR	Wed, Feb 13, 2019	44.73	45.13	44.54	44.95
6726	NASDAQ	PCAR	Tue, Feb 12, 2019	44.03	44.68	43.92	44.51
6725	NASDAQ	PCAR	Mon, Feb 11, 2019	43.90	44.13	43.55	43.57
6724	NASDAQ	PCAR	Fri, Feb 8, 2019	43.75	43.98	43.30	43.97
6723	NASDAQ	PCAR	Thu, Feb 7, 2019	43.82	44.05	43.41	43.93
6722	NASDAQ	PCAR	Wed, Feb 6, 2019	43.31	43.92	42.97	43.71
6721	NASDAQ	PCAR	Tue, Feb 5, 2019	43.62	43.74	43.15	43.71
6720	NASDAQ	PCAR	Mon, Feb 4, 2019	43.26	43.51	42.79	43.50
6719	NASDAQ	PCAR	Fri, Feb 1, 2019	43.67	43.92	43.17	43.31
6718	NASDAQ	PCAR	Thu, Jan 31, 2019	43.10	43.71	42.77	43.68
6717	NASDAQ	PCAR	Wed, Jan 30, 2019	43.33	43.46	42.42	43.17
6716	NASDAQ	PCAR	Tue, Jan 29, 2019	42.51	43.31	41.60	43.23
6715	NASDAQ	PCAR	Mon, Jan 28, 2019	41.18	41.23	40.64	40.87
6714	NASDAQ	PCAR	Fri, Jan 25, 2019	41.71	42.18	41.61	41.79
6713	NASDAQ	PCAR	Thu, Jan 24, 2019	40.77	41.29	40.69	41.19
6712	NASDAQ	PCAR	Wed, Jan 23, 2019	41.69	41.69	40.82	41.08
6711	NASDAQ	PCAR	Tue, Jan 22, 2019	41.59	41.72	40.96	41.37
6710	NASDAQ	PCAR	Fri, Jan 18, 2019	41.25	42.11	40.95	41.99
6709	NASDAQ	PCAR	Thu, Jan 17, 2019	39.87	41.25	39.77	40.89
6708	NASDAQ	PCAR	Wed, Jan 16, 2019	39.79	40.27	39.64	40.04
6707	NASDAQ	PCAR	Tue, Jan 15, 2019	40.01	40.13	39.52	39.71
6706	NASDAQ	PCAR	Mon, Jan 14, 2019	39.41	40.22	39.11	39.98
6705	NASDAQ	PCAR	Fri, Jan 11, 2019	39.37	39.81	38.95	39.63
6704	NASDAQ	PCAR	Thu, Jan 10, 2019	38.55	39.76	38.38	39.44
6703	NASDAQ	PCAR	Wed, Jan 9, 2019	39.87	40.11	38.87	39.09
6702	NASDAQ	PCAR	Tue, Jan 8, 2019	39.67	40.13	39.32	39.69
6701	NASDAQ	PCAR	Mon, Jan 7, 2019	39.17	39.82	38.55	39.31
6700	NASDAQ	PCAR	Fri, Jan 4, 2019	38.13	39.37	38.00	39.35
6699	NASDAQ	PCAR	Thu, Jan 3, 2019	38.31	38.39	37.41	37.68
6698	NASDAQ	PCAR	Wed, Jan 2, 2019	37.51	38.63	37.23	38.57
6697	NASDAQ	PCAR	Mon, Dec 31, 2018	38.26	38.41	37.75	38.09
6696	NASDAQ	PCAR	Fri, Dec 28, 2018	38.51	38.69	37.84	38.06
6695	NASDAQ	PCAR	Thu, Dec 27, 2018	37.03	38.35	36.71	38.31
6694	NASDAQ	PCAR	Wed, Dec 26, 2018	35.97	37.67	35.62	37.65
6693	NASDAQ	PCAR	Mon, Dec 24, 2018	36.34	36.57	35.67	35.78
6692	NASDAQ	PCAR	Fri, Dec 21, 2018	37.19	37.94	36.48	36.60
6691	NASDAQ	PCAR	Thu, Dec 20, 2018	36.51	37.28	36.34	36.94
6690	NASDAQ	PCAR	Wed, Dec 19, 2018	37.58	38.09	36.41	36.59
6689	NASDAQ	PCAR	Tue, Dec 18, 2018	37.68	38.18	37.27	37.45
6688	NASDAQ	PCAR	Mon, Dec 17, 2018	37.68	38.37	37.09	37.39
6687	NASDAQ	PCAR	Fri, Dec 14, 2018	37.82	38.31	37.68	37.71
6686	NASDAQ	PCAR	Thu, Dec 13, 2018	37.92	38.31	37.78	38.21
6685	NASDAQ	PCAR	Wed, Dec 12, 2018	39.13	39.95	38.91	38.94
6684	NASDAQ	PCAR	Tue, Dec 11, 2018	38.95	39.18	38.26	38.54
6683	NASDAQ	PCAR	Mon, Dec 10, 2018	38.07	38.47	37.33	38.38
6682	NASDAQ	PCAR	Fri, Dec 7, 2018	38.86	39.42	37.91	38.06
6681	NASDAQ	PCAR	Thu, Dec 6, 2018	38.80	39.08	37.41	39.05
6680	NASDAQ	PCAR	Tue, Dec 4, 2018	40.55	40.67	39.27	39.55
6679	NASDAQ	PCAR	Mon, Dec 3, 2018	42.07	42.27	40.69	40.74
6678	NASDAQ	PCAR	Fri, Nov 30, 2018	40.92	41.53	40.76	41.48
6677	NASDAQ	PCAR	Thu, Nov 29, 2018	41.13	41.37	40.75	40.87
6676	NASDAQ	PCAR	Wed, Nov 28, 2018	40.47	41.39	40.03	41.34
6675	NASDAQ	PCAR	Tue, Nov 27, 2018	40.32	40.51	39.98	40.38
6674	NASDAQ	PCAR	Mon, Nov 26, 2018	40.32	40.89	40.27	40.45
6673	NASDAQ	PCAR	Fri, Nov 23, 2018	39.57	40.31	39.32	40.03
6672	NASDAQ	PCAR	Wed, Nov 21, 2018	39.84	40.51	39.68	39.97
6671	NASDAQ	PCAR	Tue, Nov 20, 2018	40.13	40.32	39.33	39.58
6670	NASDAQ	PCAR	Mon, Nov 19, 2018	40.32	40.95	40.10	40.33
6669	NASDAQ	PCAR	Fri, Nov 16, 2018	40.09	40.77	40.01	40.51
6668	NASDAQ	PCAR	Thu, Nov 15, 2018	39.45	40.53	39.19	40.37
6667	NASDAQ	PCAR	Wed, Nov 14, 2018	39.47	40.17	39.25	39.79
6666	NASDAQ	PCAR	Tue, Nov 13, 2018	39.26	40.03	39.09	39.23
6665	NASDAQ	PCAR	Mon, Nov 12, 2018	38.93	39.43	38.71	38.92
6664	NASDAQ	PCAR	Fri, Nov 9, 2018	39.57	39.93	38.79	38.91
6663	NASDAQ	PCAR	Thu, Nov 8, 2018	39.75	40.35	39.57	40.10
6662	NASDAQ	PCAR	Wed, Nov 7, 2018	39.85	39.96	38.83	39.93
6661	NASDAQ	PCAR	Tue, Nov 6, 2018	39.01	39.67	38.88	39.57
6660	NASDAQ	PCAR	Mon, Nov 5, 2018	39.10	39.30	38.59	38.97
6659	NASDAQ	PCAR	Fri, Nov 2, 2018	39.64	39.83	38.51	38.87
6658	NASDAQ	PCAR	Thu, Nov 1, 2018	38.37	39.67	38.35	39.43
6657	NASDAQ	PCAR	Wed, Oct 31, 2018	38.07	38.46	37.79	38.14
6656	NASDAQ	PCAR	Tue, Oct 30, 2018	37.37	38.29	37.07	37.65
6655	NASDAQ	PCAR	Mon, Oct 29, 2018	37.47	38.17	36.58	37.21
6654	NASDAQ	PCAR	Fri, Oct 26, 2018	36.05	37.33	35.97	36.87
6653	NASDAQ	PCAR	Thu, Oct 25, 2018	37.05	37.53	36.52	36.81
6652	NASDAQ	PCAR	Wed, Oct 24, 2018	38.35	38.39	36.61	36.63
6651	NASDAQ	PCAR	Tue, Oct 23, 2018	38.67	39.37	36.51	38.27
6650	NASDAQ	PCAR	Mon, Oct 22, 2018	40.19	40.81	40.05	40.33
6649	NASDAQ	PCAR	Fri, Oct 19, 2018	40.06	40.65	39.94	40.15
6648	NASDAQ	PCAR	Thu, Oct 18, 2018	41.05	41.15	39.77	40.23
6647	NASDAQ	PCAR	Wed, Oct 17, 2018	41.91	41.98	40.78	41.16
6646	NASDAQ	PCAR	Tue, Oct 16, 2018	41.77	42.06	41.15	41.96
6645	NASDAQ	PCAR	Mon, Oct 15, 2018	41.23	41.78	41.19	41.39
6644	NASDAQ	PCAR	Fri, Oct 12, 2018	42.51	42.59	40.86	41.42
6643	NASDAQ	PCAR	Thu, Oct 11, 2018	42.47	43.13	41.65	41.90
6642	NASDAQ	PCAR	Wed, Oct 10, 2018	44.21	44.30	42.53	42.57
6641	NASDAQ	PCAR	Tue, Oct 9, 2018	45.51	45.57	44.19	44.24
6640	NASDAQ	PCAR	Mon, Oct 8, 2018	45.13	45.47	44.94	45.42
6639	NASDAQ	PCAR	Fri, Oct 5, 2018	46.13	46.51	44.93	45.32
6638	NASDAQ	PCAR	Thu, Oct 4, 2018	46.67	47.16	46.33	46.59
6637	NASDAQ	PCAR	Wed, Oct 3, 2018	46.53	47.17	46.45	46.82
6636	NASDAQ	PCAR	Tue, Oct 2, 2018	45.96	46.58	45.89	46.45
6635	NASDAQ	PCAR	Mon, Oct 1, 2018	45.84	46.39	45.72	46.00
6634	NASDAQ	PCAR	Fri, Sep 28, 2018	45.96	46.03	45.31	45.46
6633	NASDAQ	PCAR	Thu, Sep 27, 2018	46.09	46.25	45.62	46.04
6632	NASDAQ	PCAR	Wed, Sep 26, 2018	46.40	46.46	45.77	45.85
6631	NASDAQ	PCAR	Tue, Sep 25, 2018	46.85	47.03	46.07	46.17
6630	NASDAQ	PCAR	Mon, Sep 24, 2018	47.89	47.97	46.68	46.91
6629	NASDAQ	PCAR	Fri, Sep 21, 2018	48.49	48.59	48.02	48.13
6628	NASDAQ	PCAR	Thu, Sep 20, 2018	47.87	48.42	47.73	48.27
6627	NASDAQ	PCAR	Wed, Sep 19, 2018	47.37	47.97	47.37	47.55
6626	NASDAQ	PCAR	Tue, Sep 18, 2018	47.25	47.56	46.55	47.41
6625	NASDAQ	PCAR	Mon, Sep 17, 2018	47.07	47.98	47.01	47.09
6624	NASDAQ	PCAR	Fri, Sep 14, 2018	46.65	47.10	46.59	46.89
6623	NASDAQ	PCAR	Thu, Sep 13, 2018	46.65	46.90	46.33	46.59
6622	NASDAQ	PCAR	Wed, Sep 12, 2018	45.96	46.52	45.55	46.43
6621	NASDAQ	PCAR	Tue, Sep 11, 2018	46.49	46.63	45.83	46.04
6620	NASDAQ	PCAR	Mon, Sep 10, 2018	46.29	47.26	46.24	46.66
6619	NASDAQ	PCAR	Fri, Sep 7, 2018	45.85	46.18	45.49	46.01
6618	NASDAQ	PCAR	Thu, Sep 6, 2018	46.59	46.87	45.99	46.12
6617	NASDAQ	PCAR	Wed, Sep 5, 2018	45.37	46.62	45.26	46.61
6616	NASDAQ	PCAR	Tue, Sep 4, 2018	45.30	45.61	45.12	45.56
6615	NASDAQ	PCAR	Fri, Aug 31, 2018	45.21	45.67	45.05	45.61
6614	NASDAQ	PCAR	Thu, Aug 30, 2018	45.50	45.71	45.01	45.24
6613	NASDAQ	PCAR	Wed, Aug 29, 2018	45.65	45.78	45.25	45.62
6612	NASDAQ	PCAR	Tue, Aug 28, 2018	45.88	46.08	45.61	45.66
6611	NASDAQ	PCAR	Mon, Aug 27, 2018	45.21	46.09	45.02	45.75
6610	NASDAQ	PCAR	Fri, Aug 24, 2018	44.37	45.04	44.23	44.95
6609	NASDAQ	PCAR	Thu, Aug 23, 2018	44.98	45.03	44.09	44.41
6608	NASDAQ	PCAR	Wed, Aug 22, 2018	45.23	45.36	44.99	45.18
6607	NASDAQ	PCAR	Tue, Aug 21, 2018	45.60	45.80	45.18	45.31
6606	NASDAQ	PCAR	Mon, Aug 20, 2018	44.97	45.71	44.93	45.49
6605	NASDAQ	PCAR	Fri, Aug 17, 2018	43.91	45.02	43.81	44.77
6604	NASDAQ	PCAR	Thu, Aug 16, 2018	43.40	44.03	43.33	43.79
6603	NASDAQ	PCAR	Wed, Aug 15, 2018	42.77	43.08	42.21	43.02
6602	NASDAQ	PCAR	Tue, Aug 14, 2018	42.78	43.41	42.68	43.21
6601	NASDAQ	PCAR	Mon, Aug 13, 2018	42.39	43.17	42.39	42.63
6600	NASDAQ	PCAR	Fri, Aug 10, 2018	42.59	42.73	42.02	42.37
6599	NASDAQ	PCAR	Thu, Aug 9, 2018	43.02	43.20	42.50	42.87
6598	NASDAQ	PCAR	Wed, Aug 8, 2018	43.37	43.47	42.87	42.96
6597	NASDAQ	PCAR	Tue, Aug 7, 2018	42.35	43.91	42.35	43.45
6596	NASDAQ	PCAR	Mon, Aug 6, 2018	43.82	44.18	43.25	43.29
6595	NASDAQ	PCAR	Fri, Aug 3, 2018	42.18	43.01	42.18	42.95
6594	NASDAQ	PCAR	Thu, Aug 2, 2018	42.33	42.63	41.87	42.19
6593	NASDAQ	PCAR	Wed, Aug 1, 2018	43.67	43.80	42.42	42.65
6592	NASDAQ	PCAR	Tue, Jul 31, 2018	43.57	43.98	43.42	43.81
6591	NASDAQ	PCAR	Mon, Jul 30, 2018	44.03	44.55	43.27	43.34
6590	NASDAQ	PCAR	Fri, Jul 27, 2018	43.59	44.09	43.59	44.05
6589	NASDAQ	PCAR	Thu, Jul 26, 2018	42.87	44.03	42.87	43.61
6588	NASDAQ	PCAR	Wed, Jul 25, 2018	41.37	42.85	41.37	42.78
6587	NASDAQ	PCAR	Tue, Jul 24, 2018	42.87	43.35	40.71	42.17
6586	NASDAQ	PCAR	Mon, Jul 23, 2018	41.79	42.33	41.61	41.95
6585	NASDAQ	PCAR	Fri, Jul 20, 2018	42.14	42.15	41.73	41.83
6584	NASDAQ	PCAR	Thu, Jul 19, 2018	42.25	42.47	41.75	42.30
6583	NASDAQ	PCAR	Wed, Jul 18, 2018	41.37	42.76	41.37	42.27
6582	NASDAQ	PCAR	Tue, Jul 17, 2018	41.47	42.15	41.42	42.14
6581	NASDAQ	PCAR	Mon, Jul 16, 2018	42.33	42.34	41.57	41.71
6580	NASDAQ	PCAR	Fri, Jul 13, 2018	41.19	42.47	41.19	42.30
6579	NASDAQ	PCAR	Thu, Jul 12, 2018	41.07	41.27	40.67	41.15
6578	NASDAQ	PCAR	Wed, Jul 11, 2018	41.22	41.29	40.62	40.81
6577	NASDAQ	PCAR	Tue, Jul 10, 2018	41.76	41.93	41.33	41.72
6576	NASDAQ	PCAR	Mon, Jul 9, 2018	40.72	41.33	40.55	41.23
6575	NASDAQ	PCAR	Fri, Jul 6, 2018	40.45	40.71	40.02	40.61
6574	NASDAQ	PCAR	Thu, Jul 5, 2018	40.42	40.54	40.09	40.39
6573	NASDAQ	PCAR	Tue, Jul 3, 2018	40.83	41.04	39.93	39.97
6572	NASDAQ	PCAR	Mon, Jul 2, 2018	40.19	40.64	39.88	40.57
6571	NASDAQ	PCAR	Fri, Jun 29, 2018	41.27	42.02	41.21	41.31
6570	NASDAQ	PCAR	Thu, Jun 28, 2018	40.98	41.52	40.85	41.36
6569	NASDAQ	PCAR	Wed, Jun 27, 2018	41.53	42.13	41.16	41.17
6568	NASDAQ	PCAR	Tue, Jun 26, 2018	41.44	41.67	41.21	41.44
6567	NASDAQ	PCAR	Mon, Jun 25, 2018	41.21	41.92	40.81	41.43
6566	NASDAQ	PCAR	Fri, Jun 22, 2018	41.39	41.68	41.06	41.41
6565	NASDAQ	PCAR	Thu, Jun 21, 2018	41.55	41.55	40.65	41.01
6564	NASDAQ	PCAR	Wed, Jun 20, 2018	41.96	42.02	41.59	41.67
6563	NASDAQ	PCAR	Tue, Jun 19, 2018	41.91	42.02	41.38	41.83
6562	NASDAQ	PCAR	Mon, Jun 18, 2018	42.34	42.68	42.05	42.39
6561	NASDAQ	PCAR	Fri, Jun 15, 2018	42.57	42.90	41.70	42.67
6560	NASDAQ	PCAR	Thu, Jun 14, 2018	42.77	43.15	42.38	42.51
6559	NASDAQ	PCAR	Wed, Jun 13, 2018	43.56	43.56	42.65	42.67
6558	NASDAQ	PCAR	Tue, Jun 12, 2018	43.73	43.93	43.35	43.47
6557	NASDAQ	PCAR	Mon, Jun 11, 2018	43.40	43.81	43.35	43.73
6556	NASDAQ	PCAR	Fri, Jun 8, 2018	43.42	43.60	43.13	43.51
6555	NASDAQ	PCAR	Thu, Jun 7, 2018	43.65	43.78	43.11	43.32
6554	NASDAQ	PCAR	Wed, Jun 6, 2018	42.91	43.67	42.77	43.66
6553	NASDAQ	PCAR	Tue, Jun 5, 2018	42.87	43.21	42.34	42.94
6552	NASDAQ	PCAR	Mon, Jun 4, 2018	42.03	42.47	41.84	42.05
6551	NASDAQ	PCAR	Fri, Jun 1, 2018	41.75	42.27	41.75	41.98
6550	NASDAQ	PCAR	Thu, May 31, 2018	42.20	42.52	41.09	41.49
6549	NASDAQ	PCAR	Wed, May 30, 2018	42.51	43.08	42.36	42.85
6548	NASDAQ	PCAR	Tue, May 29, 2018	42.70	43.00	42.03	42.34
6547	NASDAQ	PCAR	Fri, May 25, 2018	43.43	43.63	42.87	43.09
6546	NASDAQ	PCAR	Thu, May 24, 2018	43.45	43.72	43.02	43.49
6545	NASDAQ	PCAR	Wed, May 23, 2018	43.49	43.71	42.87	43.39
6544	NASDAQ	PCAR	Tue, May 22, 2018	44.17	44.50	43.80	43.83
6543	NASDAQ	PCAR	Mon, May 21, 2018	43.65	44.34	43.37	44.01
6542	NASDAQ	PCAR	Fri, May 18, 2018	42.97	43.53	42.74	43.34
6541	NASDAQ	PCAR	Thu, May 17, 2018	42.56	43.27	42.40	42.86
6540	NASDAQ	PCAR	Wed, May 16, 2018	42.39	42.85	42.29	42.61
6539	NASDAQ	PCAR	Tue, May 15, 2018	41.87	42.44	41.82	42.35
6538	NASDAQ	PCAR	Mon, May 14, 2018	42.33	42.62	42.03	42.13
6537	NASDAQ	PCAR	Fri, May 11, 2018	42.57	42.94	42.11	42.53
6536	NASDAQ	PCAR	Thu, May 10, 2018	42.87	42.95	42.45	42.51
6535	NASDAQ	PCAR	Wed, May 9, 2018	43.05	43.16	42.31	42.70
6534	NASDAQ	PCAR	Tue, May 8, 2018	42.97	43.13	42.50	42.83
6533	NASDAQ	PCAR	Mon, May 7, 2018	42.63	43.19	42.63	43.00
6532	NASDAQ	PCAR	Fri, May 4, 2018	41.48	42.78	41.15	42.53
6531	NASDAQ	PCAR	Thu, May 3, 2018	41.23	41.90	40.24	41.76
6530	NASDAQ	PCAR	Wed, May 2, 2018	41.50	42.23	40.80	41.45
6529	NASDAQ	PCAR	Tue, May 1, 2018	42.33	42.51	41.32	42.39
6528	NASDAQ	PCAR	Mon, Apr 30, 2018	43.17	43.23	42.43	42.45
6527	NASDAQ	PCAR	Fri, Apr 27, 2018	42.79	43.17	42.61	42.94
6526	NASDAQ	PCAR	Thu, Apr 26, 2018	43.37	43.39	42.27	42.84
6525	NASDAQ	PCAR	Wed, Apr 25, 2018	43.03	43.85	42.55	43.27
6524	NASDAQ	PCAR	Tue, Apr 24, 2018	46.74	47.60	42.31	43.28
6523	NASDAQ	PCAR	Mon, Apr 23, 2018	46.17	46.61	46.04	46.27
6522	NASDAQ	PCAR	Fri, Apr 20, 2018	46.57	46.68	45.85	46.12
6521	NASDAQ	PCAR	Thu, Apr 19, 2018	46.95	47.21	46.05	46.43
6520	NASDAQ	PCAR	Wed, Apr 18, 2018	46.96	47.72	46.68	47.25
6519	NASDAQ	PCAR	Tue, Apr 17, 2018	46.67	46.85	46.29	46.49
6518	NASDAQ	PCAR	Mon, Apr 16, 2018	45.70	46.52	45.45	46.35
6517	NASDAQ	PCAR	Fri, Apr 13, 2018	45.79	45.79	45.03	45.25
6516	NASDAQ	PCAR	Thu, Apr 12, 2018	44.89	45.75	44.79	45.45
6515	NASDAQ	PCAR	Wed, Apr 11, 2018	44.70	45.11	44.57	44.69
6514	NASDAQ	PCAR	Tue, Apr 10, 2018	44.60	45.38	44.27	45.16
6513	NASDAQ	PCAR	Mon, Apr 9, 2018	44.55	44.60	43.62	43.69
6512	NASDAQ	PCAR	Fri, Apr 6, 2018	45.29	45.73	43.73	44.17
6511	NASDAQ	PCAR	Thu, Apr 5, 2018	45.23	46.02	44.97	45.56
6510	NASDAQ	PCAR	Wed, Apr 4, 2018	42.98	45.06	42.89	44.89
6509	NASDAQ	PCAR	Tue, Apr 3, 2018	43.15	43.87	42.86	43.81
6508	NASDAQ	PCAR	Mon, Apr 2, 2018	43.97	44.00	42.23	42.94
6507	NASDAQ	PCAR	Thu, Mar 29, 2018	43.27	44.40	43.11	44.11
6506	NASDAQ	PCAR	Wed, Mar 28, 2018	42.71	43.33	42.53	43.00
6505	NASDAQ	PCAR	Tue, Mar 27, 2018	43.50	43.71	42.38	42.59
6504	NASDAQ	PCAR	Mon, Mar 26, 2018	42.78	43.39	42.53	43.35
6503	NASDAQ	PCAR	Fri, Mar 23, 2018	43.06	43.46	41.88	41.96
6502	NASDAQ	PCAR	Thu, Mar 22, 2018	44.02	44.13	42.86	42.88
6501	NASDAQ	PCAR	Wed, Mar 21, 2018	44.20	44.97	44.06	44.55
6500	NASDAQ	PCAR	Tue, Mar 20, 2018	44.28	44.65	44.16	44.19
6499	NASDAQ	PCAR	Mon, Mar 19, 2018	43.95	44.41	43.64	44.10
6498	NASDAQ	PCAR	Fri, Mar 16, 2018	44.57	45.39	44.42	45.16
6497	NASDAQ	PCAR	Thu, Mar 15, 2018	44.26	44.60	44.19	44.55
6496	NASDAQ	PCAR	Wed, Mar 14, 2018	45.00	45.22	44.09	44.23
6495	NASDAQ	PCAR	Tue, Mar 13, 2018	45.39	45.67	44.68	44.92
6494	NASDAQ	PCAR	Mon, Mar 12, 2018	46.17	46.17	44.93	45.16
6493	NASDAQ	PCAR	Fri, Mar 9, 2018	45.69	46.25	45.45	46.05
6492	NASDAQ	PCAR	Thu, Mar 8, 2018	45.83	45.99	45.04	45.44
6491	NASDAQ	PCAR	Wed, Mar 7, 2018	46.12	46.32	45.30	46.05
6490	NASDAQ	PCAR	Tue, Mar 6, 2018	46.73	47.03	46.25	46.61
6489	NASDAQ	PCAR	Mon, Mar 5, 2018	44.49	45.98	44.45	45.87
6488	NASDAQ	PCAR	Fri, Mar 2, 2018	45.83	46.07	44.31	44.79
6487	NASDAQ	PCAR	Thu, Mar 1, 2018	47.76	47.76	46.00	46.03
6486	NASDAQ	PCAR	Wed, Feb 28, 2018	47.75	48.14	47.35	47.73
6485	NASDAQ	PCAR	Tue, Feb 27, 2018	47.69	48.27	47.37	47.49
6484	NASDAQ	PCAR	Mon, Feb 26, 2018	47.79	47.91	47.22	47.70
6483	NASDAQ	PCAR	Fri, Feb 23, 2018	47.31	47.56	46.95	47.55
6482	NASDAQ	PCAR	Thu, Feb 22, 2018	46.47	47.27	46.35	46.93
6481	NASDAQ	PCAR	Wed, Feb 21, 2018	46.11	47.01	46.03	46.15
6480	NASDAQ	PCAR	Tue, Feb 20, 2018	45.59	46.11	45.44	45.99
6479	NASDAQ	PCAR	Fri, Feb 16, 2018	45.81	46.34	45.53	45.85
6478	NASDAQ	PCAR	Thu, Feb 15, 2018	46.33	46.47	45.35	45.99
6477	NASDAQ	PCAR	Wed, Feb 14, 2018	45.00	46.23	44.91	46.08
6476	NASDAQ	PCAR	Tue, Feb 13, 2018	45.16	45.53	44.78	45.43
6475	NASDAQ	PCAR	Mon, Feb 12, 2018	45.33	45.99	45.17	45.49
6474	NASDAQ	PCAR	Fri, Feb 9, 2018	45.03	45.41	43.54	45.00
6473	NASDAQ	PCAR	Thu, Feb 8, 2018	45.71	46.13	44.65	44.65
6472	NASDAQ	PCAR	Wed, Feb 7, 2018	46.47	47.11	45.76	45.79
6471	NASDAQ	PCAR	Tue, Feb 6, 2018	44.98	46.86	44.88	46.70
6470	NASDAQ	PCAR	Mon, Feb 5, 2018	48.40	48.63	46.13	46.13
6469	NASDAQ	PCAR	Fri, Feb 2, 2018	49.57	49.71	48.32	48.40
6468	NASDAQ	PCAR	Thu, Feb 1, 2018	49.36	50.03	49.27	49.81
6467	NASDAQ	PCAR	Wed, Jan 31, 2018	50.82	51.33	49.29	49.71
6466	NASDAQ	PCAR	Tue, Jan 30, 2018	51.00	51.20	48.04	50.49
6465	NASDAQ	PCAR	Mon, Jan 29, 2018	52.27	53.13	52.17	52.67
6464	NASDAQ	PCAR	Fri, Jan 26, 2018	51.73	52.53	51.42	52.47
6463	NASDAQ	PCAR	Thu, Jan 25, 2018	52.27	52.44	51.35	51.48
6462	NASDAQ	PCAR	Wed, Jan 24, 2018	51.77	52.25	51.69	52.19
6461	NASDAQ	PCAR	Tue, Jan 23, 2018	51.55	51.75	51.14	51.57
6460	NASDAQ	PCAR	Mon, Jan 22, 2018	51.68	51.83	51.21	51.76
6459	NASDAQ	PCAR	Fri, Jan 19, 2018	51.11	51.76	50.95	51.67
6458	NASDAQ	PCAR	Thu, Jan 18, 2018	50.93	51.62	50.84	50.93
6457	NASDAQ	PCAR	Wed, Jan 17, 2018	50.98	51.22	50.51	51.03
6456	NASDAQ	PCAR	Tue, Jan 16, 2018	51.01	51.20	50.33	50.65
6455	NASDAQ	PCAR	Fri, Jan 12, 2018	50.47	51.07	50.25	50.93
6454	NASDAQ	PCAR	Thu, Jan 11, 2018	49.57	50.49	49.46	50.38
6453	NASDAQ	PCAR	Wed, Jan 10, 2018	49.89	50.01	49.25	49.41
6452	NASDAQ	PCAR	Tue, Jan 9, 2018	49.91	50.07	49.63	49.89
6451	NASDAQ	PCAR	Mon, Jan 8, 2018	49.91	50.16	49.81	49.91
6450	NASDAQ	PCAR	Fri, Jan 5, 2018	50.21	50.25	49.63	50.07
6449	NASDAQ	PCAR	Thu, Jan 4, 2018	49.46	50.46	49.33	49.90
6448	NASDAQ	PCAR	Wed, Jan 3, 2018	48.31	49.29	48.28	49.27
6447	NASDAQ	PCAR	Tue, Jan 2, 2018	48.38	49.04	48.31	48.68
6446	NASDAQ	PCAR	Fri, Dec 29, 2017	47.57	47.79	47.37	47.39
6445	NASDAQ	PCAR	Thu, Dec 28, 2017	47.30	47.70	47.07	47.63
6444	NASDAQ	PCAR	Wed, Dec 27, 2017	47.63	47.63	47.17	47.23
6443	NASDAQ	PCAR	Tue, Dec 26, 2017	47.49	47.72	47.31	47.43
6442	NASDAQ	PCAR	Fri, Dec 22, 2017	47.42	47.45	47.22	47.33
6441	NASDAQ	PCAR	Thu, Dec 21, 2017	47.47	47.65	46.91	47.49
6440	NASDAQ	PCAR	Wed, Dec 20, 2017	47.46	47.69	47.13	47.54
6439	NASDAQ	PCAR	Tue, Dec 19, 2017	47.43	47.57	46.98	47.27
6438	NASDAQ	PCAR	Mon, Dec 18, 2017	46.43	47.33	46.43	47.07
6437	NASDAQ	PCAR	Fri, Dec 15, 2017	46.56	46.67	46.03	46.11
6436	NASDAQ	PCAR	Thu, Dec 14, 2017	46.93	47.01	45.97	46.15
6435	NASDAQ	PCAR	Wed, Dec 13, 2017	47.20	47.45	46.62	46.73
6434	NASDAQ	PCAR	Tue, Dec 12, 2017	47.87	48.21	47.48	47.94
6433	NASDAQ	PCAR	Mon, Dec 11, 2017	47.12	47.93	47.12	47.83
6432	NASDAQ	PCAR	Fri, Dec 8, 2017	47.79	48.01	47.47	47.98
6431	NASDAQ	PCAR	Thu, Dec 7, 2017	46.81	47.79	46.59	47.48
6430	NASDAQ	PCAR	Wed, Dec 6, 2017	46.85	46.92	46.45	46.75
6429	NASDAQ	PCAR	Tue, Dec 5, 2017	46.85	47.72	46.61	46.78
6428	NASDAQ	PCAR	Mon, Dec 4, 2017	46.65	47.85	46.63	46.85
6427	NASDAQ	PCAR	Fri, Dec 1, 2017	46.53	46.85	45.55	46.43
6426	NASDAQ	PCAR	Thu, Nov 30, 2017	46.03	47.00	45.89	46.89
6425	NASDAQ	PCAR	Wed, Nov 29, 2017	44.95	46.42	44.83	46.01
6424	NASDAQ	PCAR	Tue, Nov 28, 2017	45.00	45.71	44.61	45.69
6423	NASDAQ	PCAR	Mon, Nov 27, 2017	44.69	44.95	44.56	44.60
6422	NASDAQ	PCAR	Fri, Nov 24, 2017	45.07	45.57	44.46	44.63
6421	NASDAQ	PCAR	Wed, Nov 22, 2017	45.21	45.56	45.13	45.25
6420	NASDAQ	PCAR	Tue, Nov 21, 2017	45.38	45.57	45.07	45.13
6419	NASDAQ	PCAR	Mon, Nov 20, 2017	44.50	45.33	44.46	45.13
6418	NASDAQ	PCAR	Fri, Nov 17, 2017	46.00	46.00	44.22	44.46
6417	NASDAQ	PCAR	Thu, Nov 16, 2017	45.57	46.58	45.47	46.47
6416	NASDAQ	PCAR	Wed, Nov 15, 2017	45.70	46.04	45.11	45.46
6415	NASDAQ	PCAR	Tue, Nov 14, 2017	45.97	46.16	45.63	45.78
6414	NASDAQ	PCAR	Mon, Nov 13, 2017	46.07	46.26	45.94	46.21
6413	NASDAQ	PCAR	Fri, Nov 10, 2017	46.06	46.53	45.83	46.39
6412	NASDAQ	PCAR	Thu, Nov 9, 2017	46.67	46.92	46.05	46.28
6411	NASDAQ	PCAR	Wed, Nov 8, 2017	46.93	47.07	46.67	47.01
6410	NASDAQ	PCAR	Tue, Nov 7, 2017	47.04	47.25	46.69	46.99
6409	NASDAQ	PCAR	Mon, Nov 6, 2017	47.63	47.63	47.03	47.07
6408	NASDAQ	PCAR	Fri, Nov 3, 2017	47.89	48.08	47.18	47.55
6407	NASDAQ	PCAR	Thu, Nov 2, 2017	47.25	48.16	46.95	47.97
6406	NASDAQ	PCAR	Wed, Nov 1, 2017	48.25	48.32	47.05	47.32
6405	NASDAQ	PCAR	Tue, Oct 31, 2017	47.10	48.13	47.05	47.82
6404	NASDAQ	PCAR	Mon, Oct 30, 2017	47.58	47.60	46.74	46.97
6403	NASDAQ	PCAR	Fri, Oct 27, 2017	47.45	47.98	47.34	47.91
6402	NASDAQ	PCAR	Thu, Oct 26, 2017	47.19	48.25	46.99	48.05
6401	NASDAQ	PCAR	Wed, Oct 25, 2017	46.60	47.26	46.29	46.82
6400	NASDAQ	PCAR	Tue, Oct 24, 2017	49.20	49.47	45.91	46.92
6399	NASDAQ	PCAR	Mon, Oct 23, 2017	50.00	50.45	49.69	49.77
6398	NASDAQ	PCAR	Fri, Oct 20, 2017	49.45	50.09	49.27	49.95
6397	NASDAQ	PCAR	Thu, Oct 19, 2017	48.33	49.20	48.17	49.18
6396	NASDAQ	PCAR	Wed, Oct 18, 2017	48.45	48.57	48.33	48.40
6395	NASDAQ	PCAR	Tue, Oct 17, 2017	48.47	48.66	48.32	48.47
6394	NASDAQ	PCAR	Mon, Oct 16, 2017	48.60	48.61	48.28	48.47
6393	NASDAQ	PCAR	Fri, Oct 13, 2017	48.68	48.78	48.38	48.46
6392	NASDAQ	PCAR	Thu, Oct 12, 2017	48.37	48.83	48.23	48.62
6391	NASDAQ	PCAR	Wed, Oct 11, 2017	48.59	48.88	48.41	48.57
6390	NASDAQ	PCAR	Tue, Oct 10, 2017	49.04	49.06	48.71	48.95
6389	NASDAQ	PCAR	Mon, Oct 9, 2017	49.00	49.15	48.57	48.87
6388	NASDAQ	PCAR	Fri, Oct 6, 2017	49.41	49.47	48.61	48.85
6387	NASDAQ	PCAR	Thu, Oct 5, 2017	49.80	49.86	49.12	49.82
6386	NASDAQ	PCAR	Wed, Oct 4, 2017	49.50	49.77	49.02	49.57
6385	NASDAQ	PCAR	Tue, Oct 3, 2017	48.83	49.46	48.62	49.17
6384	NASDAQ	PCAR	Mon, Oct 2, 2017	48.16	48.65	48.11	48.61
6383	NASDAQ	PCAR	Fri, Sep 29, 2017	48.33	48.67	48.16	48.23
6382	NASDAQ	PCAR	Thu, Sep 28, 2017	47.95	48.43	47.67	48.25
6381	NASDAQ	PCAR	Wed, Sep 27, 2017	47.99	48.86	47.99	48.46
6380	NASDAQ	PCAR	Tue, Sep 26, 2017	48.18	48.27	47.87	47.91
6379	NASDAQ	PCAR	Mon, Sep 25, 2017	47.58	48.15	47.49	48.03
6378	NASDAQ	PCAR	Fri, Sep 22, 2017	46.99	47.67	46.99	47.61
6377	NASDAQ	PCAR	Thu, Sep 21, 2017	47.33	47.58	47.12	47.14
6376	NASDAQ	PCAR	Wed, Sep 20, 2017	47.01	47.52	46.93	47.23
6375	NASDAQ	PCAR	Tue, Sep 19, 2017	47.11	47.34	46.87	47.27
6374	NASDAQ	PCAR	Mon, Sep 18, 2017	46.67	47.57	46.59	47.24
6373	NASDAQ	PCAR	Fri, Sep 15, 2017	46.16	46.65	45.81	46.61
6372	NASDAQ	PCAR	Thu, Sep 14, 2017	45.83	46.32	45.82	46.15
6371	NASDAQ	PCAR	Wed, Sep 13, 2017	45.72	46.13	45.61	46.08
6370	NASDAQ	PCAR	Tue, Sep 12, 2017	45.15	45.89	45.05	45.83
6369	NASDAQ	PCAR	Mon, Sep 11, 2017	45.23	45.40	44.98	45.13
6368	NASDAQ	PCAR	Fri, Sep 8, 2017	44.50	45.21	44.25	45.07
6367	NASDAQ	PCAR	Thu, Sep 7, 2017	43.68	44.61	43.54	44.55
6366	NASDAQ	PCAR	Wed, Sep 6, 2017	43.71	43.98	43.39	43.49
6365	NASDAQ	PCAR	Tue, Sep 5, 2017	43.87	43.89	43.30	43.53
6364	NASDAQ	PCAR	Fri, Sep 1, 2017	44.37	44.37	43.90	43.91
6363	NASDAQ	PCAR	Thu, Aug 31, 2017	44.23	44.35	44.00	44.22
6362	NASDAQ	PCAR	Wed, Aug 30, 2017	43.41	44.08	43.17	44.05
6361	NASDAQ	PCAR	Tue, Aug 29, 2017	42.80	43.49	42.75	43.44
6360	NASDAQ	PCAR	Mon, Aug 28, 2017	42.97	43.15	42.77	42.93
6359	NASDAQ	PCAR	Fri, Aug 25, 2017	42.81	43.03	42.57	42.67
6358	NASDAQ	PCAR	Thu, Aug 24, 2017	42.73	42.86	42.49	42.55
6357	NASDAQ	PCAR	Wed, Aug 23, 2017	42.69	42.86	42.55	42.67
6356	NASDAQ	PCAR	Tue, Aug 22, 2017	42.35	43.00	42.20	42.97
6355	NASDAQ	PCAR	Mon, Aug 21, 2017	42.02	42.39	41.81	42.17
6354	NASDAQ	PCAR	Fri, Aug 18, 2017	42.00	42.17	41.86	42.00
6353	NASDAQ	PCAR	Thu, Aug 17, 2017	42.77	42.77	42.01	42.10
6352	NASDAQ	PCAR	Wed, Aug 16, 2017	43.40	43.57	42.89	42.95
6351	NASDAQ	PCAR	Tue, Aug 15, 2017	43.64	43.73	43.11	43.25
6350	NASDAQ	PCAR	Mon, Aug 14, 2017	43.43	43.68	43.22	43.47
6349	NASDAQ	PCAR	Fri, Aug 11, 2017	43.64	43.64	43.17	43.21
6348	NASDAQ	PCAR	Thu, Aug 10, 2017	44.35	44.60	43.45	43.47
6347	NASDAQ	PCAR	Wed, Aug 9, 2017	45.17	45.33	44.69	44.81
6346	NASDAQ	PCAR	Tue, Aug 8, 2017	45.55	46.03	45.21	45.27
6345	NASDAQ	PCAR	Mon, Aug 7, 2017	45.65	45.93	45.46	45.70
6344	NASDAQ	PCAR	Fri, Aug 4, 2017	45.23	45.84	45.22	45.72
6343	NASDAQ	PCAR	Thu, Aug 3, 2017	45.05	45.57	44.85	45.07
6342	NASDAQ	PCAR	Wed, Aug 2, 2017	44.44	44.99	44.29	44.96
6341	NASDAQ	PCAR	Tue, Aug 1, 2017	45.79	45.79	44.33	44.69
6340	NASDAQ	PCAR	Mon, Jul 31, 2017	45.65	46.01	45.47	45.63
6339	NASDAQ	PCAR	Fri, Jul 28, 2017	45.27	45.61	45.12	45.45
6338	NASDAQ	PCAR	Thu, Jul 27, 2017	45.51	45.82	45.11	45.44
6337	NASDAQ	PCAR	Wed, Jul 26, 2017	45.81	46.24	45.58	45.71
6336	NASDAQ	PCAR	Tue, Jul 25, 2017	46.67	46.88	44.83	45.76
6335	NASDAQ	PCAR	Mon, Jul 24, 2017	46.05	46.28	45.74	46.09
6334	NASDAQ	PCAR	Fri, Jul 21, 2017	45.50	46.03	45.42	45.91
6333	NASDAQ	PCAR	Thu, Jul 20, 2017	45.85	46.24	45.45	45.70
6332	NASDAQ	PCAR	Wed, Jul 19, 2017	45.38	45.75	45.17	45.69
6331	NASDAQ	PCAR	Tue, Jul 18, 2017	45.40	45.67	45.25	45.63
6330	NASDAQ	PCAR	Mon, Jul 17, 2017	45.77	45.92	45.43	45.49
6329	NASDAQ	PCAR	Fri, Jul 14, 2017	45.25	45.91	45.21	45.77
6328	NASDAQ	PCAR	Thu, Jul 13, 2017	45.76	45.87	45.39	45.51
6327	NASDAQ	PCAR	Wed, Jul 12, 2017	46.11	46.37	45.65	45.68
6326	NASDAQ	PCAR	Tue, Jul 11, 2017	45.60	45.91	45.35	45.68
6325	NASDAQ	PCAR	Mon, Jul 10, 2017	44.97	45.96	44.93	45.65
6324	NASDAQ	PCAR	Fri, Jul 7, 2017	44.95	45.41	44.56	45.08
6323	NASDAQ	PCAR	Thu, Jul 6, 2017	44.28	45.33	44.21	44.80
6322	NASDAQ	PCAR	Wed, Jul 5, 2017	44.78	44.90	43.89	44.26
6321	NASDAQ	PCAR	Mon, Jul 3, 2017	44.27	44.95	44.12	44.67
6320	NASDAQ	PCAR	Fri, Jun 30, 2017	44.09	44.26	43.59	44.03
6319	NASDAQ	PCAR	Thu, Jun 29, 2017	43.57	43.98	43.13	43.54
6318	NASDAQ	PCAR	Wed, Jun 28, 2017	42.03	43.67	41.98	43.57
6317	NASDAQ	PCAR	Tue, Jun 27, 2017	42.07	42.51	41.85	41.87
6316	NASDAQ	PCAR	Mon, Jun 26, 2017	41.85	42.21	41.72	42.13
6315	NASDAQ	PCAR	Fri, Jun 23, 2017	41.85	42.11	41.66	41.67
6314	NASDAQ	PCAR	Thu, Jun 22, 2017	41.71	42.06	41.55	41.83
6313	NASDAQ	PCAR	Wed, Jun 21, 2017	42.61	42.63	41.72	41.83
6312	NASDAQ	PCAR	Tue, Jun 20, 2017	43.32	43.34	42.65	42.66
6311	NASDAQ	PCAR	Mon, Jun 19, 2017	43.63	43.63	43.20	43.46
6310	NASDAQ	PCAR	Fri, Jun 16, 2017	43.35	43.49	42.97	43.47
6309	NASDAQ	PCAR	Thu, Jun 15, 2017	42.99	43.50	42.77	43.41
6308	NASDAQ	PCAR	Wed, Jun 14, 2017	42.75	43.18	42.31	42.59
6307	NASDAQ	PCAR	Tue, Jun 13, 2017	43.15	43.29	42.80	42.89
6306	NASDAQ	PCAR	Mon, Jun 12, 2017	42.48	43.29	42.48	43.05
6305	NASDAQ	PCAR	Fri, Jun 9, 2017	42.67	42.98	42.55	42.67
6304	NASDAQ	PCAR	Thu, Jun 8, 2017	42.40	42.85	42.27	42.65
6303	NASDAQ	PCAR	Wed, Jun 7, 2017	42.81	43.01	41.91	42.30
6302	NASDAQ	PCAR	Tue, Jun 6, 2017	42.90	43.43	42.39	42.75
6301	NASDAQ	PCAR	Mon, Jun 5, 2017	41.95	42.00	41.29	41.55
6300	NASDAQ	PCAR	Fri, Jun 2, 2017	42.44	42.95	41.98	42.10
6299	NASDAQ	PCAR	Thu, Jun 1, 2017	42.11	42.69	41.76	42.46
6298	NASDAQ	PCAR	Wed, May 31, 2017	41.87	41.99	41.34	41.97
6297	NASDAQ	PCAR	Tue, May 30, 2017	41.68	41.94	41.59	41.76
6296	NASDAQ	PCAR	Fri, May 26, 2017	41.79	42.00	41.63	41.75
6295	NASDAQ	PCAR	Thu, May 25, 2017	41.85	42.08	41.43	41.79
6294	NASDAQ	PCAR	Wed, May 24, 2017	41.97	42.01	41.49	41.79
6293	NASDAQ	PCAR	Tue, May 23, 2017	42.05	42.07	41.52	41.87
6292	NASDAQ	PCAR	Mon, May 22, 2017	42.04	42.25	41.81	41.92
6291	NASDAQ	PCAR	Fri, May 19, 2017	41.61	42.18	41.55	41.89
6290	NASDAQ	PCAR	Thu, May 18, 2017	42.03	42.17	41.40	41.55
6289	NASDAQ	PCAR	Wed, May 17, 2017	42.45	42.64	42.17	42.25
6288	NASDAQ	PCAR	Tue, May 16, 2017	42.68	42.97	42.38	42.96
6287	NASDAQ	PCAR	Mon, May 15, 2017	42.26	42.60	42.24	42.52
6286	NASDAQ	PCAR	Fri, May 12, 2017	42.76	42.82	42.08	42.25
6285	NASDAQ	PCAR	Thu, May 11, 2017	42.90	43.26	42.34	42.91
6284	NASDAQ	PCAR	Wed, May 10, 2017	44.05	44.27	43.79	43.98
6283	NASDAQ	PCAR	Tue, May 9, 2017	44.17	44.39	44.02	44.19
6282	NASDAQ	PCAR	Mon, May 8, 2017	44.70	44.72	43.88	44.21
6281	NASDAQ	PCAR	Fri, May 5, 2017	44.67	44.95	44.40	44.69
6280	NASDAQ	PCAR	Thu, May 4, 2017	44.97	45.25	44.27	44.60
6279	NASDAQ	PCAR	Wed, May 3, 2017	46.11	46.11	44.72	44.91
6278	NASDAQ	PCAR	Tue, May 2, 2017	44.89	45.44	44.71	45.37
6277	NASDAQ	PCAR	Mon, May 1, 2017	44.65	44.65	43.95	44.12
6276	NASDAQ	PCAR	Fri, Apr 28, 2017	44.33	44.63	43.85	44.49
6275	NASDAQ	PCAR	Thu, Apr 27, 2017	43.60	44.29	43.33	44.27
6274	NASDAQ	PCAR	Wed, Apr 26, 2017	43.81	44.39	43.43	43.56
6273	NASDAQ	PCAR	Tue, Apr 25, 2017	44.23	44.81	43.33	43.84
6272	NASDAQ	PCAR	Mon, Apr 24, 2017	44.84	45.41	44.73	45.15
6271	NASDAQ	PCAR	Fri, Apr 21, 2017	44.06	44.27	43.63	43.84
6270	NASDAQ	PCAR	Thu, Apr 20, 2017	43.33	44.05	42.99	43.92
6269	NASDAQ	PCAR	Wed, Apr 19, 2017	43.03	43.33	42.87	43.04
6268	NASDAQ	PCAR	Tue, Apr 18, 2017	42.84	43.32	42.67	42.80
6267	NASDAQ	PCAR	Mon, Apr 17, 2017	43.32	43.59	42.95	43.56
6266	NASDAQ	PCAR	Thu, Apr 13, 2017	43.75	43.97	43.06	43.09
6265	NASDAQ	PCAR	Wed, Apr 12, 2017	44.97	45.01	43.70	43.77
6264	NASDAQ	PCAR	Tue, Apr 11, 2017	44.89	45.11	44.43	45.02
6263	NASDAQ	PCAR	Mon, Apr 10, 2017	44.65	45.35	44.39	45.10
6262	NASDAQ	PCAR	Fri, Apr 7, 2017	44.72	45.19	44.55	44.77
6261	NASDAQ	PCAR	Thu, Apr 6, 2017	44.61	44.92	44.47	44.77
6260	NASDAQ	PCAR	Wed, Apr 5, 2017	44.63	45.41	44.45	44.50
6259	NASDAQ	PCAR	Tue, Apr 4, 2017	44.41	44.64	44.19	44.41
6258	NASDAQ	PCAR	Mon, Apr 3, 2017	44.87	44.89	43.89	44.56
6257	NASDAQ	PCAR	Fri, Mar 31, 2017	44.86	45.19	44.69	44.80
6256	NASDAQ	PCAR	Thu, Mar 30, 2017	44.91	45.22	44.80	45.09
6255	NASDAQ	PCAR	Wed, Mar 29, 2017	44.60	45.29	44.59	45.10
6254	NASDAQ	PCAR	Tue, Mar 28, 2017	44.25	44.91	44.17	44.73
6253	NASDAQ	PCAR	Mon, Mar 27, 2017	44.66	44.83	43.84	44.33
6252	NASDAQ	PCAR	Fri, Mar 24, 2017	45.16	45.38	44.86	45.08
6251	NASDAQ	PCAR	Thu, Mar 23, 2017	45.03	45.24	44.69	45.06
6250	NASDAQ	PCAR	Wed, Mar 22, 2017	45.01	45.27	44.70	45.02
6249	NASDAQ	PCAR	Tue, Mar 21, 2017	46.16	46.29	44.90	45.10
6248	NASDAQ	PCAR	Mon, Mar 20, 2017	46.29	46.40	45.86	46.07
6247	NASDAQ	PCAR	Fri, Mar 17, 2017	46.12	46.41	45.87	46.35
6246	NASDAQ	PCAR	Thu, Mar 16, 2017	45.97	46.14	45.79	45.93
6245	NASDAQ	PCAR	Wed, Mar 15, 2017	45.21	46.09	45.17	45.91
6244	NASDAQ	PCAR	Tue, Mar 14, 2017	45.11	45.11	44.43	44.90
6243	NASDAQ	PCAR	Mon, Mar 13, 2017	45.17	45.44	45.14	45.25
6242	NASDAQ	PCAR	Fri, Mar 10, 2017	44.91	45.23	44.69	45.14
6241	NASDAQ	PCAR	Thu, Mar 9, 2017	44.68	44.98	44.15	44.48
6240	NASDAQ	PCAR	Wed, Mar 8, 2017	45.15	45.32	44.74	44.87
6239	NASDAQ	PCAR	Tue, Mar 7, 2017	45.27	45.75	45.01	45.05
6238	NASDAQ	PCAR	Mon, Mar 6, 2017	45.49	45.84	45.01	45.51
6237	NASDAQ	PCAR	Fri, Mar 3, 2017	45.05	45.81	44.94	45.75
6236	NASDAQ	PCAR	Thu, Mar 2, 2017	45.96	45.99	44.85	44.92
6235	NASDAQ	PCAR	Wed, Mar 1, 2017	45.27	46.34	44.99	46.13
6234	NASDAQ	PCAR	Tue, Feb 28, 2017	45.02	45.10	44.43	44.54
6233	NASDAQ	PCAR	Mon, Feb 27, 2017	44.87	45.13	44.67	45.07
6232	NASDAQ	PCAR	Fri, Feb 24, 2017	44.93	45.05	44.44	44.95
6231	NASDAQ	PCAR	Thu, Feb 23, 2017	45.56	45.66	44.74	44.96
6230	NASDAQ	PCAR	Wed, Feb 22, 2017	45.60	45.69	45.14	45.36
6229	NASDAQ	PCAR	Tue, Feb 21, 2017	45.95	46.12	45.59	45.85
6228	NASDAQ	PCAR	Fri, Feb 17, 2017	45.67	45.92	45.10	45.90
6227	NASDAQ	PCAR	Thu, Feb 16, 2017	46.59	46.61	45.63	45.81
6226	NASDAQ	PCAR	Wed, Feb 15, 2017	46.45	46.71	46.18	46.53
6225	NASDAQ	PCAR	Tue, Feb 14, 2017	46.49	46.75	46.35	46.71
6224	NASDAQ	PCAR	Mon, Feb 13, 2017	46.00	46.59	45.96	46.58
6223	NASDAQ	PCAR	Fri, Feb 10, 2017	45.47	45.91	45.25	45.82
6222	NASDAQ	PCAR	Thu, Feb 9, 2017	44.67	45.55	44.47	45.46
6221	NASDAQ	PCAR	Wed, Feb 8, 2017	45.05	45.05	44.45	44.56
6220	NASDAQ	PCAR	Tue, Feb 7, 2017	45.38	45.73	45.02	45.09
6219	NASDAQ	PCAR	Mon, Feb 6, 2017	45.37	45.71	45.05	45.38
6218	NASDAQ	PCAR	Fri, Feb 3, 2017	44.88	45.91	44.88	45.66
6217	NASDAQ	PCAR	Thu, Feb 2, 2017	45.49	45.98	44.92	45.06
6216	NASDAQ	PCAR	Wed, Feb 1, 2017	45.09	46.53	44.91	45.75
6215	NASDAQ	PCAR	Tue, Jan 31, 2017	43.95	45.76	43.31	44.87
6214	NASDAQ	PCAR	Mon, Jan 30, 2017	44.91	45.17	44.27	45.08
6213	NASDAQ	PCAR	Fri, Jan 27, 2017	45.45	45.46	44.75	45.06
6212	NASDAQ	PCAR	Thu, Jan 26, 2017	45.52	45.63	45.15	45.39
6211	NASDAQ	PCAR	Wed, Jan 25, 2017	44.67	45.79	44.55	45.60
6210	NASDAQ	PCAR	Tue, Jan 24, 2017	43.77	44.61	43.77	44.47
6209	NASDAQ	PCAR	Mon, Jan 23, 2017	43.99	44.00	43.49	43.65
6208	NASDAQ	PCAR	Fri, Jan 20, 2017	44.00	44.21	43.61	44.00
6207	NASDAQ	PCAR	Thu, Jan 19, 2017	44.36	44.47	43.65	43.83
6206	NASDAQ	PCAR	Wed, Jan 18, 2017	44.60	44.61	44.12	44.21
6205	NASDAQ	PCAR	Tue, Jan 17, 2017	44.67	44.97	44.41	44.61
6204	NASDAQ	PCAR	Fri, Jan 13, 2017	44.71	45.10	44.52	45.01
6203	NASDAQ	PCAR	Thu, Jan 12, 2017	44.53	44.53	43.79	44.22
6202	NASDAQ	PCAR	Wed, Jan 11, 2017	44.17	44.55	44.01	44.53
6201	NASDAQ	PCAR	Tue, Jan 10, 2017	43.51	44.21	43.41	44.17
6200	NASDAQ	PCAR	Mon, Jan 9, 2017	43.83	43.99	43.17	43.38
6199	NASDAQ	PCAR	Fri, Jan 6, 2017	43.70	44.23	43.30	43.92
6198	NASDAQ	PCAR	Thu, Jan 5, 2017	43.93	44.15	43.31	43.43
6197	NASDAQ	PCAR	Wed, Jan 4, 2017	43.80	44.26	43.77	44.15
6196	NASDAQ	PCAR	Tue, Jan 3, 2017	43.08	43.95	43.07	43.55
6195	NASDAQ	PCAR	Fri, Dec 30, 2016	43.03	43.31	42.51	42.60
6194	NASDAQ	PCAR	Thu, Dec 29, 2016	43.31	43.53	42.88	42.91
6193	NASDAQ	PCAR	Wed, Dec 28, 2016	43.91	43.98	43.21	43.31
6192	NASDAQ	PCAR	Tue, Dec 27, 2016	43.69	44.01	43.57	43.75
6191	NASDAQ	PCAR	Fri, Dec 23, 2016	43.45	43.89	43.34	43.62
6190	NASDAQ	PCAR	Thu, Dec 22, 2016	43.57	43.58	43.18	43.43
6189	NASDAQ	PCAR	Wed, Dec 21, 2016	43.79	44.01	43.43	43.57
6188	NASDAQ	PCAR	Tue, Dec 20, 2016	43.51	43.89	43.34	43.80
6187	NASDAQ	PCAR	Mon, Dec 19, 2016	43.29	43.87	43.20	43.47
6186	NASDAQ	PCAR	Fri, Dec 16, 2016	43.77	43.96	43.33	43.40
6185	NASDAQ	PCAR	Thu, Dec 15, 2016	43.81	44.17	43.42	43.58
6184	NASDAQ	PCAR	Wed, Dec 14, 2016	44.25	44.60	43.67	43.81
6183	NASDAQ	PCAR	Tue, Dec 13, 2016	44.96	45.16	44.52	44.78
6182	NASDAQ	PCAR	Mon, Dec 12, 2016	45.11	45.35	44.50	44.73
6181	NASDAQ	PCAR	Fri, Dec 9, 2016	45.67	45.67	44.71	45.12
6180	NASDAQ	PCAR	Thu, Dec 8, 2016	44.95	45.61	44.69	45.38
6179	NASDAQ	PCAR	Wed, Dec 7, 2016	43.14	45.31	42.83	45.09
6178	NASDAQ	PCAR	Tue, Dec 6, 2016	43.40	43.67	42.69	42.95
6177	NASDAQ	PCAR	Mon, Dec 5, 2016	42.61	43.67	42.43	43.61
6176	NASDAQ	PCAR	Fri, Dec 2, 2016	41.85	42.21	41.39	42.07
6175	NASDAQ	PCAR	Thu, Dec 1, 2016	39.19	42.20	39.19	42.03
6174	NASDAQ	PCAR	Wed, Nov 30, 2016	41.13	41.75	40.90	41.43
6173	NASDAQ	PCAR	Tue, Nov 29, 2016	40.62	40.97	40.33	40.85
6172	NASDAQ	PCAR	Mon, Nov 28, 2016	41.25	41.33	40.62	40.67
6171	NASDAQ	PCAR	Fri, Nov 25, 2016	41.46	41.46	40.92	41.33
6170	NASDAQ	PCAR	Wed, Nov 23, 2016	40.61	41.48	40.42	41.32
6169	NASDAQ	PCAR	Tue, Nov 22, 2016	40.25	40.56	40.10	40.50
6168	NASDAQ	PCAR	Mon, Nov 21, 2016	40.03	40.35	39.93	40.09
6167	NASDAQ	PCAR	Fri, Nov 18, 2016	39.87	40.08	39.74	39.85
6166	NASDAQ	PCAR	Thu, Nov 17, 2016	39.99	40.25	39.91	40.01
6165	NASDAQ	PCAR	Wed, Nov 16, 2016	40.26	40.27	39.86	40.20
6164	NASDAQ	PCAR	Tue, Nov 15, 2016	39.65	40.46	39.46	40.42
6163	NASDAQ	PCAR	Mon, Nov 14, 2016	39.55	39.93	39.15	39.70
6162	NASDAQ	PCAR	Fri, Nov 11, 2016	39.93	40.29	38.92	39.45
6161	NASDAQ	PCAR	Thu, Nov 10, 2016	38.75	40.27	38.75	40.22
6160	NASDAQ	PCAR	Wed, Nov 9, 2016	35.59	38.83	35.59	38.64
6159	NASDAQ	PCAR	Tue, Nov 8, 2016	37.11	37.25	36.54	37.04
6158	NASDAQ	PCAR	Mon, Nov 7, 2016	36.96	37.26	36.78	37.17
6157	NASDAQ	PCAR	Fri, Nov 4, 2016	35.75	36.77	35.75	36.35
6156	NASDAQ	PCAR	Thu, Nov 3, 2016	36.41	36.63	36.00	36.09
6155	NASDAQ	PCAR	Wed, Nov 2, 2016	36.39	36.77	36.23	36.35
6154	NASDAQ	PCAR	Tue, Nov 1, 2016	36.69	37.03	36.07	36.40
6153	NASDAQ	PCAR	Mon, Oct 31, 2016	37.07	37.23	36.59	36.61
6152	NASDAQ	PCAR	Fri, Oct 28, 2016	36.89	37.21	36.74	36.93
6151	NASDAQ	PCAR	Thu, Oct 27, 2016	36.95	37.04	36.35	36.85
6150	NASDAQ	PCAR	Wed, Oct 26, 2016	36.37	37.00	36.03	36.84
6149	NASDAQ	PCAR	Tue, Oct 25, 2016	36.67	37.85	36.17	36.53
6148	NASDAQ	PCAR	Mon, Oct 24, 2016	37.92	38.36	37.55	37.56
6147	NASDAQ	PCAR	Fri, Oct 21, 2016	37.29	37.79	36.88	37.66
6146	NASDAQ	PCAR	Thu, Oct 20, 2016	37.96	37.96	37.29	37.75
6145	NASDAQ	PCAR	Wed, Oct 19, 2016	37.63	38.12	37.57	37.97
6144	NASDAQ	PCAR	Tue, Oct 18, 2016	38.31	38.47	37.86	37.95
6143	NASDAQ	PCAR	Mon, Oct 17, 2016	37.93	38.13	37.83	37.87
6142	NASDAQ	PCAR	Fri, Oct 14, 2016	38.03	38.27	37.79	37.88
6141	NASDAQ	PCAR	Thu, Oct 13, 2016	37.89	38.01	37.53	37.79
6140	NASDAQ	PCAR	Wed, Oct 12, 2016	38.23	38.70	37.72	38.30
6139	NASDAQ	PCAR	Tue, Oct 11, 2016	38.96	39.07	38.11	38.29
6138	NASDAQ	PCAR	Mon, Oct 10, 2016	39.57	39.67	38.95	39.01
6137	NASDAQ	PCAR	Fri, Oct 7, 2016	39.97	40.14	39.16	39.35
6136	NASDAQ	PCAR	Thu, Oct 6, 2016	39.87	39.89	39.57	39.84
6135	NASDAQ	PCAR	Wed, Oct 5, 2016	39.49	40.00	39.13	39.88
6134	NASDAQ	PCAR	Tue, Oct 4, 2016	39.17	39.89	39.12	39.39
6133	NASDAQ	PCAR	Mon, Oct 3, 2016	38.99	39.28	38.91	39.18
6132	NASDAQ	PCAR	Fri, Sep 30, 2016	38.93	39.53	38.66	39.19
6131	NASDAQ	PCAR	Thu, Sep 29, 2016	38.92	39.25	38.53	38.59
6130	NASDAQ	PCAR	Wed, Sep 28, 2016	38.33	39.03	38.33	39.01
6129	NASDAQ	PCAR	Tue, Sep 27, 2016	38.07	38.29	37.85	38.25
6128	NASDAQ	PCAR	Mon, Sep 26, 2016	38.38	38.55	38.09	38.13
6127	NASDAQ	PCAR	Fri, Sep 23, 2016	38.95	39.10	38.07	38.62
6126	NASDAQ	PCAR	Thu, Sep 22, 2016	38.89	39.18	38.67	38.97
6125	NASDAQ	PCAR	Wed, Sep 21, 2016	38.27	38.61	38.17	38.52
6124	NASDAQ	PCAR	Tue, Sep 20, 2016	38.08	38.34	37.93	38.19
6123	NASDAQ	PCAR	Mon, Sep 19, 2016	37.97	38.22	37.70	37.79
6122	NASDAQ	PCAR	Fri, Sep 16, 2016	37.72	37.97	37.35	37.71
6121	NASDAQ	PCAR	Thu, Sep 15, 2016	37.83	38.07	37.56	37.95
6120	NASDAQ	PCAR	Wed, Sep 14, 2016	36.79	37.96	36.79	37.83
6119	NASDAQ	PCAR	Tue, Sep 13, 2016	37.74	37.95	37.47	37.57
6118	NASDAQ	PCAR	Mon, Sep 12, 2016	37.15	38.17	37.03	38.11
6117	NASDAQ	PCAR	Fri, Sep 9, 2016	37.97	38.20	37.40	37.41
6116	NASDAQ	PCAR	Thu, Sep 8, 2016	38.45	38.45	38.11	38.32
6115	NASDAQ	PCAR	Wed, Sep 7, 2016	38.66	38.66	38.23	38.33
6114	NASDAQ	PCAR	Tue, Sep 6, 2016	39.28	39.44	38.49	38.56
6113	NASDAQ	PCAR	Fri, Sep 2, 2016	39.97	40.00	39.38	39.47
6112	NASDAQ	PCAR	Thu, Sep 1, 2016	39.99	40.11	39.26	39.70
6111	NASDAQ	PCAR	Wed, Aug 31, 2016	40.14	40.25	39.70	39.89
6110	NASDAQ	PCAR	Tue, Aug 30, 2016	40.19	40.38	39.99	40.33
6109	NASDAQ	PCAR	Mon, Aug 29, 2016	39.90	40.35	39.67	40.19
6108	NASDAQ	PCAR	Fri, Aug 26, 2016	40.07	40.50	39.73	39.90
6107	NASDAQ	PCAR	Thu, Aug 25, 2016	39.80	39.96	39.68	39.95
6106	NASDAQ	PCAR	Wed, Aug 24, 2016	39.91	40.12	39.77	39.83
6105	NASDAQ	PCAR	Tue, Aug 23, 2016	40.07	40.33	40.01	40.01
6104	NASDAQ	PCAR	Mon, Aug 22, 2016	39.75	40.09	39.71	39.94
6103	NASDAQ	PCAR	Fri, Aug 19, 2016	39.63	39.98	39.53	39.95
6102	NASDAQ	PCAR	Thu, Aug 18, 2016	39.49	39.69	39.33	39.69
6101	NASDAQ	PCAR	Wed, Aug 17, 2016	39.28	39.42	38.53	39.39
6100	NASDAQ	PCAR	Tue, Aug 16, 2016	39.07	39.45	38.95	39.25
6099	NASDAQ	PCAR	Mon, Aug 15, 2016	38.43	39.29	38.43	39.22
6098	NASDAQ	PCAR	Fri, Aug 12, 2016	38.45	38.71	38.38	38.47
6097	NASDAQ	PCAR	Thu, Aug 11, 2016	38.67	38.79	38.20	38.60
6096	NASDAQ	PCAR	Wed, Aug 10, 2016	38.63	38.79	38.34	38.48
6095	NASDAQ	PCAR	Tue, Aug 9, 2016	38.81	39.06	38.43	38.63
6094	NASDAQ	PCAR	Mon, Aug 8, 2016	38.79	39.03	38.65	38.75
6093	NASDAQ	PCAR	Fri, Aug 5, 2016	38.37	38.72	38.35	38.64
6092	NASDAQ	PCAR	Thu, Aug 4, 2016	38.52	38.69	38.08	38.23
6091	NASDAQ	PCAR	Wed, Aug 3, 2016	38.31	38.69	38.02	38.50
6090	NASDAQ	PCAR	Tue, Aug 2, 2016	38.95	39.07	38.47	38.55
6089	NASDAQ	PCAR	Mon, Aug 1, 2016	39.23	39.40	38.75	39.03
6088	NASDAQ	PCAR	Fri, Jul 29, 2016	39.05	39.45	38.27	39.31
6087	NASDAQ	PCAR	Thu, Jul 28, 2016	39.27	39.35	38.58	39.02
6086	NASDAQ	PCAR	Wed, Jul 27, 2016	39.14	39.73	38.91	39.39
6085	NASDAQ	PCAR	Tue, Jul 26, 2016	37.47	39.02	37.43	38.91
6084	NASDAQ	PCAR	Mon, Jul 25, 2016	36.57	37.27	36.44	37.27
6083	NASDAQ	PCAR	Fri, Jul 22, 2016	36.65	36.70	36.06	36.67
6082	NASDAQ	PCAR	Thu, Jul 21, 2016	36.54	37.02	36.00	36.47
6081	NASDAQ	PCAR	Wed, Jul 20, 2016	35.89	36.84	35.84	36.65
6080	NASDAQ	PCAR	Tue, Jul 19, 2016	35.53	36.33	35.47	35.77
6079	NASDAQ	PCAR	Mon, Jul 18, 2016	35.85	36.49	35.62	36.36
6078	NASDAQ	PCAR	Fri, Jul 15, 2016	36.27	36.28	35.80	35.87
6077	NASDAQ	PCAR	Thu, Jul 14, 2016	36.41	36.67	36.05	36.05
6076	NASDAQ	PCAR	Wed, Jul 13, 2016	36.31	36.32	35.77	35.93
6075	NASDAQ	PCAR	Tue, Jul 12, 2016	35.71	36.17	35.38	36.09
6074	NASDAQ	PCAR	Mon, Jul 11, 2016	34.77	35.42	34.76	35.33
6073	NASDAQ	PCAR	Fri, Jul 8, 2016	34.29	34.87	33.96	34.75
6072	NASDAQ	PCAR	Thu, Jul 7, 2016	33.87	34.13	33.46	33.83
6071	NASDAQ	PCAR	Wed, Jul 6, 2016	33.44	33.89	32.90	33.86
6070	NASDAQ	PCAR	Tue, Jul 5, 2016	34.44	34.44	33.31	33.65
6069	NASDAQ	PCAR	Fri, Jul 1, 2016	34.59	34.97	34.32	34.56
6068	NASDAQ	PCAR	Thu, Jun 30, 2016	33.97	34.58	33.60	34.58
6067	NASDAQ	PCAR	Wed, Jun 29, 2016	33.55	33.99	33.34	33.76
6066	NASDAQ	PCAR	Tue, Jun 28, 2016	32.67	33.23	32.49	33.22
6065	NASDAQ	PCAR	Mon, Jun 27, 2016	33.96	34.19	32.11	32.59
6064	NASDAQ	PCAR	Fri, Jun 24, 2016	35.29	35.90	34.54	34.65
6063	NASDAQ	PCAR	Thu, Jun 23, 2016	37.03	37.58	36.74	37.57
6062	NASDAQ	PCAR	Wed, Jun 22, 2016	36.41	36.85	36.25	36.56
6061	NASDAQ	PCAR	Tue, Jun 21, 2016	36.32	36.44	35.96	36.39
6060	NASDAQ	PCAR	Mon, Jun 20, 2016	36.74	37.19	36.61	36.62
6059	NASDAQ	PCAR	Fri, Jun 17, 2016	36.20	36.71	36.06	36.25
6058	NASDAQ	PCAR	Thu, Jun 16, 2016	35.66	36.26	35.28	36.14
6057	NASDAQ	PCAR	Wed, Jun 15, 2016	36.09	36.40	35.85	35.91
6056	NASDAQ	PCAR	Tue, Jun 14, 2016	36.19	36.28	35.73	36.07
6055	NASDAQ	PCAR	Mon, Jun 13, 2016	36.53	36.93	36.26	36.37
6054	NASDAQ	PCAR	Fri, Jun 10, 2016	36.91	37.09	36.26	36.59
6053	NASDAQ	PCAR	Thu, Jun 9, 2016	37.65	37.65	37.18	37.35
6052	NASDAQ	PCAR	Wed, Jun 8, 2016	37.61	38.30	37.56	37.93
6051	NASDAQ	PCAR	Tue, Jun 7, 2016	37.21	37.80	37.21	37.45
6050	NASDAQ	PCAR	Mon, Jun 6, 2016	36.67	37.27	36.57	37.17
6049	NASDAQ	PCAR	Fri, Jun 3, 2016	36.93	37.09	36.35	36.60
6048	NASDAQ	PCAR	Thu, Jun 2, 2016	37.06	37.51	36.68	37.50
6047	NASDAQ	PCAR	Wed, Jun 1, 2016	37.02	37.20	36.58	37.11
6046	NASDAQ	PCAR	Tue, May 31, 2016	37.03	37.44	36.84	37.17
6045	NASDAQ	PCAR	Fri, May 27, 2016	37.06	37.26	36.83	37.09
6044	NASDAQ	PCAR	Thu, May 26, 2016	36.95	37.23	36.84	36.98
6043	NASDAQ	PCAR	Wed, May 25, 2016	36.39	37.11	36.33	36.98
6042	NASDAQ	PCAR	Tue, May 24, 2016	35.69	36.25	35.63	36.11
6041	NASDAQ	PCAR	Mon, May 23, 2016	35.64	35.77	35.33	35.46
6040	NASDAQ	PCAR	Fri, May 20, 2016	35.68	35.99	35.51	35.59
6039	NASDAQ	PCAR	Thu, May 19, 2016	36.50	36.61	35.32	35.56
6038	NASDAQ	PCAR	Wed, May 18, 2016	37.39	37.59	36.62	36.82
6037	NASDAQ	PCAR	Tue, May 17, 2016	37.80	38.24	37.48	37.60
6036	NASDAQ	PCAR	Mon, May 16, 2016	37.42	38.15	37.42	38.01
6035	NASDAQ	PCAR	Fri, May 13, 2016	37.81	38.19	37.23	37.35
6034	NASDAQ	PCAR	Thu, May 12, 2016	38.13	38.51	37.65	37.95
6033	NASDAQ	PCAR	Wed, May 11, 2016	38.34	38.54	37.93	37.96
6032	NASDAQ	PCAR	Tue, May 10, 2016	37.77	38.45	37.45	38.41
6031	NASDAQ	PCAR	Mon, May 9, 2016	38.32	38.33	37.15	37.23
6030	NASDAQ	PCAR	Fri, May 6, 2016	36.79	37.16	36.50	37.03
6029	NASDAQ	PCAR	Thu, May 5, 2016	37.32	37.62	36.89	37.07
6028	NASDAQ	PCAR	Wed, May 4, 2016	38.27	38.27	36.98	37.26
6027	NASDAQ	PCAR	Tue, May 3, 2016	38.73	38.81	38.30	38.57
6026	NASDAQ	PCAR	Mon, May 2, 2016	39.45	39.57	38.93	39.11
6025	NASDAQ	PCAR	Fri, Apr 29, 2016	39.41	40.00	39.06	39.27
6024	NASDAQ	PCAR	Thu, Apr 28, 2016	39.94	40.43	39.56	39.72
6023	NASDAQ	PCAR	Wed, Apr 27, 2016	39.95	40.57	39.51	40.15
6022	NASDAQ	PCAR	Tue, Apr 26, 2016	38.65	39.41	37.55	39.29
6021	NASDAQ	PCAR	Mon, Apr 25, 2016	37.65	37.66	37.18	37.37
6020	NASDAQ	PCAR	Fri, Apr 22, 2016	37.33	37.87	37.18	37.66
6019	NASDAQ	PCAR	Thu, Apr 21, 2016	37.71	37.81	37.21	37.27
6018	NASDAQ	PCAR	Wed, Apr 20, 2016	37.57	38.06	37.34	37.62
6017	NASDAQ	PCAR	Tue, Apr 19, 2016	37.48	37.85	37.15	37.41
6016	NASDAQ	PCAR	Mon, Apr 18, 2016	37.10	37.39	36.96	37.28
6015	NASDAQ	PCAR	Fri, Apr 15, 2016	37.34	37.39	37.09	37.19
6014	NASDAQ	PCAR	Thu, Apr 14, 2016	37.20	37.35	36.73	37.21
6013	NASDAQ	PCAR	Wed, Apr 13, 2016	36.07	37.07	35.67	37.04
6012	NASDAQ	PCAR	Tue, Apr 12, 2016	35.37	35.88	35.11	35.77
6011	NASDAQ	PCAR	Mon, Apr 11, 2016	34.97	35.72	34.96	35.15
6010	NASDAQ	PCAR	Fri, Apr 8, 2016	35.29	35.84	34.97	35.10
6009	NASDAQ	PCAR	Thu, Apr 7, 2016	35.14	35.33	34.81	34.95
6008	NASDAQ	PCAR	Wed, Apr 6, 2016	35.25	35.46	34.66	35.43
6007	NASDAQ	PCAR	Tue, Apr 5, 2016	35.78	35.78	35.78	35.22
6006	NASDAQ	PCAR	Mon, Apr 4, 2016	36.07	36.14	35.72	35.78
6005	NASDAQ	PCAR	Fri, Apr 1, 2016	36.27	36.27	35.42	36.14
6004	NASDAQ	PCAR	Thu, Mar 31, 2016	36.44	36.53	36.09	36.38
6003	NASDAQ	PCAR	Wed, Mar 30, 2016	36.69	36.83	36.19	36.38
6002	NASDAQ	PCAR	Tue, Mar 29, 2016	35.66	36.52	35.34	35.85
6001	NASDAQ	PCAR	Mon, Mar 28, 2016	35.65	36.06	35.57	35.85
6000	NASDAQ	PCAR	Thu, Mar 24, 2016	35.79	35.79	34.67	35.63
5999	NASDAQ	PCAR	Wed, Mar 23, 2016	36.30	36.30	35.73	35.79
5998	NASDAQ	PCAR	Tue, Mar 22, 2016	36.33	36.55	36.11	36.31
5997	NASDAQ	PCAR	Mon, Mar 21, 2016	36.75	36.84	36.26	36.62
5996	NASDAQ	PCAR	Fri, Mar 18, 2016	36.75	37.07	36.32	36.79
5995	NASDAQ	PCAR	Thu, Mar 17, 2016	36.07	36.90	35.97	36.63
5994	NASDAQ	PCAR	Wed, Mar 16, 2016	35.46	36.18	35.33	36.01
5993	NASDAQ	PCAR	Tue, Mar 15, 2016	35.81	35.81	35.81	35.61
5992	NASDAQ	PCAR	Mon, Mar 14, 2016	34.99	35.90	34.91	35.81
5991	NASDAQ	PCAR	Fri, Mar 11, 2016	34.95	35.22	34.20	35.15
5990	NASDAQ	PCAR	Thu, Mar 10, 2016	34.81	34.81	34.81	34.52
5989	NASDAQ	PCAR	Wed, Mar 9, 2016	35.09	35.33	34.69	34.81
5988	NASDAQ	PCAR	Tue, Mar 8, 2016	35.77	35.77	35.77	34.88
5987	NASDAQ	PCAR	Mon, Mar 7, 2016	35.35	35.96	35.34	35.77
5986	NASDAQ	PCAR	Fri, Mar 4, 2016	36.04	36.04	36.04	35.61
5985	NASDAQ	PCAR	Thu, Mar 3, 2016	34.85	34.85	34.85	36.04
5984	NASDAQ	PCAR	Wed, Mar 2, 2016	35.05	35.17	34.62	35.14
5983	NASDAQ	PCAR	Tue, Mar 1, 2016	34.33	34.33	34.33	35.14
5982	NASDAQ	PCAR	Mon, Feb 29, 2016	34.61	34.82	34.31	34.33
5981	NASDAQ	PCAR	Fri, Feb 26, 2016	34.55	34.55	34.55	34.63
5980	NASDAQ	PCAR	Thu, Feb 25, 2016	34.35	34.55	33.82	34.55
5979	NASDAQ	PCAR	Wed, Feb 24, 2016	33.91	34.21	32.93	34.11
5978	NASDAQ	PCAR	Tue, Feb 23, 2016	34.58	34.85	34.14	34.33
5977	NASDAQ	PCAR	Mon, Feb 22, 2016	34.37	34.87	34.37	34.83
5976	NASDAQ	PCAR	Fri, Feb 19, 2016	34.05	34.13	33.55	33.93
5975	NASDAQ	PCAR	Thu, Feb 18, 2016	34.60	34.90	33.80	34.19
5974	NASDAQ	PCAR	Wed, Feb 17, 2016	34.48	35.47	34.09	34.70
5973	NASDAQ	PCAR	Tue, Feb 16, 2016	33.70	34.25	33.33	34.24
5972	NASDAQ	PCAR	Fri, Feb 12, 2016	32.55	33.39	32.23	33.33
5971	NASDAQ	PCAR	Thu, Feb 11, 2016	31.91	32.73	31.69	32.19
5970	NASDAQ	PCAR	Wed, Feb 10, 2016	33.18	33.54	32.37	32.49
5969	NASDAQ	PCAR	Tue, Feb 9, 2016	32.81	33.69	32.81	33.23
5968	NASDAQ	PCAR	Mon, Feb 8, 2016	33.13	33.55	32.73	33.26
5967	NASDAQ	PCAR	Fri, Feb 5, 2016	33.33	34.25	33.07	33.41
5966	NASDAQ	PCAR	Thu, Feb 4, 2016	31.95	33.47	31.87	33.33
5965	NASDAQ	PCAR	Wed, Feb 3, 2016	31.85	32.06	30.61	31.86
5964	NASDAQ	PCAR	Tue, Feb 2, 2016	31.89	32.05	31.52	31.69
5963	NASDAQ	PCAR	Mon, Feb 1, 2016	32.31	32.59	31.57	32.36
5962	NASDAQ	PCAR	Fri, Jan 29, 2016	30.16	33.05	30.01	32.71
5961	NASDAQ	PCAR	Thu, Jan 28, 2016	31.79	31.99	30.67	31.57
5960	NASDAQ	PCAR	Wed, Jan 27, 2016	31.77	31.99	31.05	31.27
5959	NASDAQ	PCAR	Tue, Jan 26, 2016	30.75	31.72	30.72	31.70
5958	NASDAQ	PCAR	Mon, Jan 25, 2016	30.94	30.94	30.41	30.47
5957	NASDAQ	PCAR	Fri, Jan 22, 2016	31.12	31.69	30.79	31.02
5956	NASDAQ	PCAR	Thu, Jan 21, 2016	30.35	30.95	29.97	30.54
5955	NASDAQ	PCAR	Wed, Jan 20, 2016	29.52	30.59	28.97	30.22
5954	NASDAQ	PCAR	Tue, Jan 19, 2016	30.51	30.56	29.53	30.02
5953	NASDAQ	PCAR	Fri, Jan 15, 2016	30.15	30.33	29.29	30.21
5952	NASDAQ	PCAR	Thu, Jan 14, 2016	29.79	30.68	29.19	30.47
5951	NASDAQ	PCAR	Wed, Jan 13, 2016	30.18	30.44	29.41	29.53
5950	NASDAQ	PCAR	Tue, Jan 12, 2016	30.43	30.68	29.67	30.13
5949	NASDAQ	PCAR	Mon, Jan 11, 2016	30.39	30.51	29.71	30.15
5948	NASDAQ	PCAR	Fri, Jan 8, 2016	30.72	30.96	30.05	30.15
5947	NASDAQ	PCAR	Thu, Jan 7, 2016	30.53	31.01	30.38	30.50
5946	NASDAQ	PCAR	Wed, Jan 6, 2016	31.09	31.89	31.01	31.45
5945	NASDAQ	PCAR	Tue, Jan 5, 2016	31.60	31.71	30.98	31.45
5944	NASDAQ	PCAR	Mon, Jan 4, 2016	31.00	31.59	30.58	31.44
5943	NASDAQ	PCAR	Thu, Dec 31, 2015	31.85	32.03	31.59	31.60
5942	NASDAQ	PCAR	Wed, Dec 30, 2015	32.21	32.49	31.99	32.01
5941	NASDAQ	PCAR	Tue, Dec 29, 2015	32.22	32.41	31.91	32.25
5940	NASDAQ	PCAR	Mon, Dec 28, 2015	32.27	32.37	31.75	32.00
5939	NASDAQ	PCAR	Thu, Dec 24, 2015	32.39	32.59	32.21	32.30
5938	NASDAQ	PCAR	Wed, Dec 23, 2015	31.89	32.50	31.89	32.43
5937	NASDAQ	PCAR	Tue, Dec 22, 2015	30.74	31.86	30.73	31.66
5936	NASDAQ	PCAR	Mon, Dec 21, 2015	30.37	30.81	30.24	30.51
5935	NASDAQ	PCAR	Fri, Dec 18, 2015	30.10	30.41	30.03	30.11
5934	NASDAQ	PCAR	Thu, Dec 17, 2015	31.15	31.23	30.28	30.29
5933	NASDAQ	PCAR	Wed, Dec 16, 2015	31.47	31.65	30.66	31.15
5932	NASDAQ	PCAR	Tue, Dec 15, 2015	31.83	32.32	31.81	31.92
5931	NASDAQ	PCAR	Mon, Dec 14, 2015	31.67	31.95	31.20	31.67
5930	NASDAQ	PCAR	Fri, Dec 11, 2015	31.97	32.67	31.27	31.50
5929	NASDAQ	PCAR	Thu, Dec 10, 2015	32.47	32.87	32.37	32.59
5928	NASDAQ	PCAR	Wed, Dec 9, 2015	32.25	33.13	32.15	32.56
5927	NASDAQ	PCAR	Tue, Dec 8, 2015	32.43	32.60	31.99	32.30
5926	NASDAQ	PCAR	Mon, Dec 7, 2015	33.06	33.13	32.49	32.68
5925	NASDAQ	PCAR	Fri, Dec 4, 2015	32.57	33.54	32.42	33.19
5924	NASDAQ	PCAR	Thu, Dec 3, 2015	33.26	33.26	32.18	32.53
5923	NASDAQ	PCAR	Wed, Dec 2, 2015	34.35	34.65	34.11	34.17
5922	NASDAQ	PCAR	Tue, Dec 1, 2015	34.14	34.45	33.94	34.39
5921	NASDAQ	PCAR	Mon, Nov 30, 2015	34.45	34.73	34.01	34.64
5920	NASDAQ	PCAR	Fri, Nov 27, 2015	34.39	34.72	34.29	34.56
5919	NASDAQ	PCAR	Wed, Nov 25, 2015	34.31	34.64	34.30	34.40
5918	NASDAQ	PCAR	Tue, Nov 24, 2015	33.91	34.50	33.82	34.31
5917	NASDAQ	PCAR	Mon, Nov 23, 2015	34.39	34.64	34.16	34.23
5916	NASDAQ	PCAR	Fri, Nov 20, 2015	34.25	34.53	34.04	34.29
5915	NASDAQ	PCAR	Thu, Nov 19, 2015	34.30	34.33	33.71	34.04
5914	NASDAQ	PCAR	Wed, Nov 18, 2015	33.37	34.39	33.26	34.33
5913	NASDAQ	PCAR	Tue, Nov 17, 2015	33.58	33.67	33.28	33.34
5912	NASDAQ	PCAR	Mon, Nov 16, 2015	33.31	33.64	33.04	33.57
5911	NASDAQ	PCAR	Fri, Nov 13, 2015	33.27	33.67	33.16	33.34
5910	NASDAQ	PCAR	Thu, Nov 12, 2015	33.91	34.07	33.27	33.32
5909	NASDAQ	PCAR	Wed, Nov 11, 2015	34.44	34.48	34.00	34.15
5908	NASDAQ	PCAR	Tue, Nov 10, 2015	34.46	34.79	34.03	34.27
5907	NASDAQ	PCAR	Mon, Nov 9, 2015	35.72	36.33	34.53	34.71
5906	NASDAQ	PCAR	Fri, Nov 6, 2015	35.65	36.15	35.40	35.97
5905	NASDAQ	PCAR	Thu, Nov 5, 2015	35.25	35.70	34.93	35.65
5904	NASDAQ	PCAR	Wed, Nov 4, 2015	35.07	35.59	34.91	35.17
5903	NASDAQ	PCAR	Tue, Nov 3, 2015	35.70	35.96	35.15	35.49
5902	NASDAQ	PCAR	Mon, Nov 2, 2015	35.24	36.00	35.07	35.81
5901	NASDAQ	PCAR	Fri, Oct 30, 2015	35.45	35.49	34.71	35.10
5900	NASDAQ	PCAR	Thu, Oct 29, 2015	35.75	35.84	35.16	35.43
5899	NASDAQ	PCAR	Wed, Oct 28, 2015	34.37	35.86	33.69	35.82
5898	NASDAQ	PCAR	Tue, Oct 27, 2015	34.29	35.99	32.97	34.13
5897	NASDAQ	PCAR	Mon, Oct 26, 2015	36.60	36.78	36.40	36.59
5896	NASDAQ	PCAR	Fri, Oct 23, 2015	36.04	36.69	35.82	36.57
5895	NASDAQ	PCAR	Thu, Oct 22, 2015	35.89	36.17	35.25	35.95
5894	NASDAQ	PCAR	Wed, Oct 21, 2015	35.51	35.81	35.06	35.18
5893	NASDAQ	PCAR	Tue, Oct 20, 2015	34.36	35.46	34.19	35.35
5892	NASDAQ	PCAR	Mon, Oct 19, 2015	34.96	35.31	34.63	34.84
5891	NASDAQ	PCAR	Fri, Oct 16, 2015	35.79	35.79	34.63	35.02
5890	NASDAQ	PCAR	Thu, Oct 15, 2015	35.71	36.33	35.14	35.65
5889	NASDAQ	PCAR	Wed, Oct 14, 2015	36.14	36.14	35.45	35.53
5888	NASDAQ	PCAR	Tue, Oct 13, 2015	36.42	36.47	35.82	35.94
5887	NASDAQ	PCAR	Mon, Oct 12, 2015	36.90	37.20	36.50	36.57
5886	NASDAQ	PCAR	Fri, Oct 9, 2015	36.87	37.37	36.61	36.85
5885	NASDAQ	PCAR	Thu, Oct 8, 2015	36.58	37.31	36.43	37.20
5884	NASDAQ	PCAR	Wed, Oct 7, 2015	36.26	37.11	36.11	36.70
5883	NASDAQ	PCAR	Tue, Oct 6, 2015	35.99	36.33	35.77	36.06
5882	NASDAQ	PCAR	Mon, Oct 5, 2015	35.03	36.34	34.67	36.17
5881	NASDAQ	PCAR	Fri, Oct 2, 2015	33.77	34.78	33.33	34.71
5880	NASDAQ	PCAR	Thu, Oct 1, 2015	34.85	35.14	34.01	34.44
5879	NASDAQ	PCAR	Wed, Sep 30, 2015	35.03	35.19	34.34	34.78
5878	NASDAQ	PCAR	Tue, Sep 29, 2015	34.57	35.21	34.51	34.81
5877	NASDAQ	PCAR	Mon, Sep 28, 2015	35.10	35.44	34.37	34.51
5876	NASDAQ	PCAR	Fri, Sep 25, 2015	36.25	36.47	35.31	35.44
5875	NASDAQ	PCAR	Thu, Sep 24, 2015	36.31	36.57	35.75	36.33
5874	NASDAQ	PCAR	Wed, Sep 23, 2015	36.66	36.93	36.30	36.65
5873	NASDAQ	PCAR	Tue, Sep 22, 2015	37.03	37.51	36.31	36.69
5872	NASDAQ	PCAR	Mon, Sep 21, 2015	37.64	38.08	37.39	37.70
5871	NASDAQ	PCAR	Fri, Sep 18, 2015	38.01	38.10	37.21	37.54
5870	NASDAQ	PCAR	Thu, Sep 17, 2015	38.98	39.21	38.40	38.50
5869	NASDAQ	PCAR	Wed, Sep 16, 2015	38.93	39.18	38.81	39.10
5868	NASDAQ	PCAR	Tue, Sep 15, 2015	38.24	38.89	37.91	38.85
5867	NASDAQ	PCAR	Mon, Sep 14, 2015	38.27	38.38	37.98	38.04
5866	NASDAQ	PCAR	Fri, Sep 11, 2015	38.13	38.34	37.86	38.31
5865	NASDAQ	PCAR	Thu, Sep 10, 2015	38.14	38.55	38.01	38.23
5864	NASDAQ	PCAR	Wed, Sep 9, 2015	38.74	38.93	38.17	38.25
5863	NASDAQ	PCAR	Tue, Sep 8, 2015	38.55	38.55	38.01	38.40
5862	NASDAQ	PCAR	Fri, Sep 4, 2015	38.13	38.30	37.75	37.89
5861	NASDAQ	PCAR	Thu, Sep 3, 2015	38.85	39.17	38.63	38.71
5860	NASDAQ	PCAR	Wed, Sep 2, 2015	38.60	38.77	37.91	38.77
5859	NASDAQ	PCAR	Tue, Sep 1, 2015	38.51	38.73	37.79	38.02
5858	NASDAQ	PCAR	Mon, Aug 31, 2015	39.43	39.64	39.16	39.31
5857	NASDAQ	PCAR	Fri, Aug 28, 2015	39.35	39.79	39.29	39.63
5856	NASDAQ	PCAR	Thu, Aug 27, 2015	39.91	40.00	38.99	39.72
5855	NASDAQ	PCAR	Wed, Aug 26, 2015	38.38	38.95	37.55	38.85
5854	NASDAQ	PCAR	Tue, Aug 25, 2015	38.25	38.79	37.22	37.27
5853	NASDAQ	PCAR	Mon, Aug 24, 2015	36.50	38.60	35.63	37.59
5852	NASDAQ	PCAR	Fri, Aug 21, 2015	40.10	40.35	38.95	38.96
5851	NASDAQ	PCAR	Thu, Aug 20, 2015	41.50	41.51	40.55	40.55
5850	NASDAQ	PCAR	Wed, Aug 19, 2015	41.78	42.03	41.21	41.65
5849	NASDAQ	PCAR	Tue, Aug 18, 2015	42.03	42.11	41.72	41.96
5848	NASDAQ	PCAR	Mon, Aug 17, 2015	41.73	42.11	41.37	42.02
5847	NASDAQ	PCAR	Fri, Aug 14, 2015	41.83	42.09	41.75	41.95
5846	NASDAQ	PCAR	Thu, Aug 13, 2015	41.73	42.01	41.46	41.78
5845	NASDAQ	PCAR	Wed, Aug 12, 2015	41.56	41.95	41.21	41.85
5844	NASDAQ	PCAR	Tue, Aug 11, 2015	42.30	42.30	41.58	41.99
5843	NASDAQ	PCAR	Mon, Aug 10, 2015	42.46	42.69	42.29	42.55
5842	NASDAQ	PCAR	Fri, Aug 7, 2015	42.58	42.58	41.74	41.97
5841	NASDAQ	PCAR	Thu, Aug 6, 2015	42.45	42.49	41.99	42.20
5840	NASDAQ	PCAR	Wed, Aug 5, 2015	42.75	43.09	42.23	42.40
5839	NASDAQ	PCAR	Tue, Aug 4, 2015	42.70	42.89	41.86	42.09
5838	NASDAQ	PCAR	Mon, Aug 3, 2015	43.25	43.31	42.54	42.99
5837	NASDAQ	PCAR	Fri, Jul 31, 2015	43.48	43.51	42.85	43.23
5836	NASDAQ	PCAR	Thu, Jul 30, 2015	43.17	43.29	42.34	43.17
5835	NASDAQ	PCAR	Wed, Jul 29, 2015	43.24	43.81	43.24	43.77
5834	NASDAQ	PCAR	Tue, Jul 28, 2015	43.76	44.29	42.51	43.20
5833	NASDAQ	PCAR	Mon, Jul 27, 2015	43.18	43.35	42.80	43.10
5832	NASDAQ	PCAR	Fri, Jul 24, 2015	43.55	43.55	42.97	43.27
5831	NASDAQ	PCAR	Thu, Jul 23, 2015	43.53	43.83	43.34	43.53
5830	NASDAQ	PCAR	Wed, Jul 22, 2015	43.63	43.77	43.41	43.64
5829	NASDAQ	PCAR	Tue, Jul 21, 2015	43.07	43.67	43.04	43.49
5828	NASDAQ	PCAR	Mon, Jul 20, 2015	43.09	43.37	42.89	43.26
5827	NASDAQ	PCAR	Fri, Jul 17, 2015	43.09	43.09	42.69	42.99
5826	NASDAQ	PCAR	Thu, Jul 16, 2015	43.59	43.86	43.47	43.69
5825	NASDAQ	PCAR	Wed, Jul 15, 2015	43.17	43.43	43.03	43.41
5824	NASDAQ	PCAR	Tue, Jul 14, 2015	42.97	43.36	42.85	43.26
5823	NASDAQ	PCAR	Mon, Jul 13, 2015	42.45	43.12	42.31	43.07
5822	NASDAQ	PCAR	Fri, Jul 10, 2015	42.56	42.56	41.95	42.26
5821	NASDAQ	PCAR	Thu, Jul 9, 2015	42.51	42.74	41.93	41.93
5820	NASDAQ	PCAR	Wed, Jul 8, 2015	42.68	42.83	41.68	41.95
5819	NASDAQ	PCAR	Tue, Jul 7, 2015	42.85	42.98	42.20	42.94
5818	NASDAQ	PCAR	Mon, Jul 6, 2015	42.79	43.24	42.52	42.79
5817	NASDAQ	PCAR	Thu, Jul 2, 2015	42.93	43.15	42.81	43.13
5816	NASDAQ	PCAR	Wed, Jul 1, 2015	42.97	43.00	42.65	42.90
5815	NASDAQ	PCAR	Tue, Jun 30, 2015	42.74	42.96	42.42	42.54
5814	NASDAQ	PCAR	Mon, Jun 29, 2015	42.90	43.01	42.24	42.27
5813	NASDAQ	PCAR	Fri, Jun 26, 2015	43.06	43.34	42.83	43.21
5812	NASDAQ	PCAR	Thu, Jun 25, 2015	43.37	43.49	42.69	42.89
5811	NASDAQ	PCAR	Wed, Jun 24, 2015	43.36	43.45	43.22	43.27
5810	NASDAQ	PCAR	Tue, Jun 23, 2015	43.43	43.55	43.17	43.37
5809	NASDAQ	PCAR	Mon, Jun 22, 2015	43.39	43.62	43.25	43.44
5808	NASDAQ	PCAR	Fri, Jun 19, 2015	43.22	43.33	42.92	43.17
5807	NASDAQ	PCAR	Thu, Jun 18, 2015	42.66	43.46	42.66	43.23
5806	NASDAQ	PCAR	Wed, Jun 17, 2015	42.83	42.85	42.17	42.60
5805	NASDAQ	PCAR	Tue, Jun 16, 2015	42.71	42.87	42.27	42.70
5804	NASDAQ	PCAR	Mon, Jun 15, 2015	43.04	43.14	42.57	42.87
5803	NASDAQ	PCAR	Fri, Jun 12, 2015	43.45	43.63	43.27	43.34
5802	NASDAQ	PCAR	Thu, Jun 11, 2015	43.39	43.70	43.34	43.65
5801	NASDAQ	PCAR	Wed, Jun 10, 2015	42.67	43.50	42.67	43.36
5800	NASDAQ	PCAR	Tue, Jun 9, 2015	42.27	42.92	42.25	42.51
5799	NASDAQ	PCAR	Mon, Jun 8, 2015	42.32	42.48	42.23	42.23
5798	NASDAQ	PCAR	Fri, Jun 5, 2015	42.45	42.60	42.11	42.35
5797	NASDAQ	PCAR	Thu, Jun 4, 2015	42.71	42.89	42.39	42.55
5796	NASDAQ	PCAR	Wed, Jun 3, 2015	43.15	43.38	42.86	42.99
5795	NASDAQ	PCAR	Tue, Jun 2, 2015	42.67	43.24	42.51	43.06
5794	NASDAQ	PCAR	Mon, Jun 1, 2015	42.82	43.05	42.13	42.70
5793	NASDAQ	PCAR	Fri, May 29, 2015	43.27	43.46	42.28	42.37
5792	NASDAQ	PCAR	Thu, May 28, 2015	44.11	44.13	43.30	43.45
5791	NASDAQ	PCAR	Wed, May 27, 2015	43.75	44.49	43.62	44.13
5790	NASDAQ	PCAR	Tue, May 26, 2015	43.81	43.83	43.20	43.61
5789	NASDAQ	PCAR	Fri, May 22, 2015	43.65	43.99	43.60	43.84
5788	NASDAQ	PCAR	Thu, May 21, 2015	43.51	43.79	43.39	43.69
5787	NASDAQ	PCAR	Wed, May 20, 2015	43.64	43.80	43.39	43.59
5786	NASDAQ	PCAR	Tue, May 19, 2015	43.84	43.99	43.38	43.69
5785	NASDAQ	PCAR	Mon, May 18, 2015	44.08	44.43	43.57	43.85
5784	NASDAQ	PCAR	Fri, May 15, 2015	44.61	44.63	43.93	44.30
5783	NASDAQ	PCAR	Thu, May 14, 2015	44.69	44.78	44.41	44.55
5782	NASDAQ	PCAR	Wed, May 13, 2015	44.05	44.49	43.96	44.38
5781	NASDAQ	PCAR	Tue, May 12, 2015	44.29	44.37	43.80	44.07
5780	NASDAQ	PCAR	Mon, May 11, 2015	44.22	44.68	44.10	44.50
5779	NASDAQ	PCAR	Fri, May 8, 2015	44.17	44.46	44.01	44.33
5778	NASDAQ	PCAR	Thu, May 7, 2015	43.21	43.90	42.87	43.79
5777	NASDAQ	PCAR	Wed, May 6, 2015	43.63	43.64	42.92	43.21
5776	NASDAQ	PCAR	Tue, May 5, 2015	43.82	44.06	43.35	43.42
5775	NASDAQ	PCAR	Mon, May 4, 2015	43.87	44.31	43.87	44.04
5774	NASDAQ	PCAR	Fri, May 1, 2015	43.60	43.87	43.49	43.71
5773	NASDAQ	PCAR	Thu, Apr 30, 2015	43.86	44.14	43.31	43.57
5772	NASDAQ	PCAR	Wed, Apr 29, 2015	44.61	44.67	43.97	44.17
5771	NASDAQ	PCAR	Tue, Apr 28, 2015	44.11	44.62	44.01	44.60
5770	NASDAQ	PCAR	Mon, Apr 27, 2015	44.39	44.58	44.14	44.33
5769	NASDAQ	PCAR	Fri, Apr 24, 2015	44.44	44.48	44.00	44.09
5768	NASDAQ	PCAR	Thu, Apr 23, 2015	44.84	44.93	44.31	44.33
5767	NASDAQ	PCAR	Wed, Apr 22, 2015	44.84	45.63	44.55	44.94
5766	NASDAQ	PCAR	Tue, Apr 21, 2015	43.92	44.58	42.73	44.48
5765	NASDAQ	PCAR	Mon, Apr 20, 2015	42.30	42.75	42.19	42.59
5764	NASDAQ	PCAR	Fri, Apr 17, 2015	42.18	42.32	41.58	41.85
5763	NASDAQ	PCAR	Thu, Apr 16, 2015	42.69	42.83	42.41	42.63
5762	NASDAQ	PCAR	Wed, Apr 15, 2015	42.30	43.01	42.13	42.79
5761	NASDAQ	PCAR	Tue, Apr 14, 2015	41.72	42.33	41.57	42.19
5760	NASDAQ	PCAR	Mon, Apr 13, 2015	42.20	42.24	41.77	41.87
5759	NASDAQ	PCAR	Fri, Apr 10, 2015	42.12	42.39	42.04	42.16
5758	NASDAQ	PCAR	Thu, Apr 9, 2015	41.65	42.15	41.65	42.13
5757	NASDAQ	PCAR	Wed, Apr 8, 2015	41.57	41.85	41.38	41.84
5756	NASDAQ	PCAR	Tue, Apr 7, 2015	41.31	41.54	41.16	41.43
5755	NASDAQ	PCAR	Mon, Apr 6, 2015	40.45	41.59	40.33	41.37
5754	NASDAQ	PCAR	Thu, Apr 2, 2015	41.27	41.52	40.52	40.80
5753	NASDAQ	PCAR	Wed, Apr 1, 2015	42.01	42.10	41.13	41.27
5752	NASDAQ	PCAR	Tue, Mar 31, 2015	42.09	42.40	41.99	42.09
5751	NASDAQ	PCAR	Mon, Mar 30, 2015	41.65	42.40	41.49	42.30
5750	NASDAQ	PCAR	Fri, Mar 27, 2015	41.33	41.51	41.01	41.45
5749	NASDAQ	PCAR	Thu, Mar 26, 2015	41.73	42.11	41.44	41.55
5748	NASDAQ	PCAR	Wed, Mar 25, 2015	42.71	42.77	41.74	41.75
5747	NASDAQ	PCAR	Tue, Mar 24, 2015	42.69	42.90	42.50	42.74
5746	NASDAQ	PCAR	Mon, Mar 23, 2015	42.65	42.84	42.37	42.50
5745	NASDAQ	PCAR	Fri, Mar 20, 2015	42.05	42.56	41.72	42.41
5744	NASDAQ	PCAR	Thu, Mar 19, 2015	42.33	42.49	41.67	41.73
5743	NASDAQ	PCAR	Wed, Mar 18, 2015	41.50	42.63	41.26	42.49
5742	NASDAQ	PCAR	Tue, Mar 17, 2015	41.62	41.86	41.43	41.71
5741	NASDAQ	PCAR	Mon, Mar 16, 2015	41.41	41.80	41.41	41.68
5740	NASDAQ	PCAR	Fri, Mar 13, 2015	41.36	41.62	40.71	41.15
5739	NASDAQ	PCAR	Thu, Mar 12, 2015	40.95	41.61	40.90	41.57
5738	NASDAQ	PCAR	Wed, Mar 11, 2015	40.27	40.72	40.18	40.66
5737	NASDAQ	PCAR	Tue, Mar 10, 2015	40.99	41.15	40.33	40.33
5736	NASDAQ	PCAR	Mon, Mar 9, 2015	41.11	41.57	41.10	41.50
5735	NASDAQ	PCAR	Fri, Mar 6, 2015	41.45	41.68	41.01	41.10
5734	NASDAQ	PCAR	Thu, Mar 5, 2015	41.48	41.88	41.42	41.63
5733	NASDAQ	PCAR	Wed, Mar 4, 2015	42.67	42.97	41.73	41.80
5732	NASDAQ	PCAR	Tue, Mar 3, 2015	43.05	43.33	42.89	43.03
5731	NASDAQ	PCAR	Mon, Mar 2, 2015	42.84	43.49	42.75	43.27
5730	NASDAQ	PCAR	Fri, Feb 27, 2015	43.10	43.19	42.62	42.70
5729	NASDAQ	PCAR	Thu, Feb 26, 2015	43.15	43.39	42.91	43.10
5728	NASDAQ	PCAR	Wed, Feb 25, 2015	42.69	43.11	42.59	43.07
5727	NASDAQ	PCAR	Tue, Feb 24, 2015	42.51	42.79	42.41	42.53
5726	NASDAQ	PCAR	Mon, Feb 23, 2015	43.01	43.12	42.42	42.61
5725	NASDAQ	PCAR	Fri, Feb 20, 2015	42.97	43.07	42.35	43.06
5724	NASDAQ	PCAR	Thu, Feb 19, 2015	42.89	43.33	42.67	43.00
5723	NASDAQ	PCAR	Wed, Feb 18, 2015	42.80	43.15	42.80	43.00
5722	NASDAQ	PCAR	Tue, Feb 17, 2015	42.89	43.11	42.65	42.97
5721	NASDAQ	PCAR	Fri, Feb 13, 2015	42.30	42.99	42.22	42.82
5720	NASDAQ	PCAR	Thu, Feb 12, 2015	42.07	42.19	41.74	42.16
5719	NASDAQ	PCAR	Wed, Feb 11, 2015	41.85	42.13	41.48	41.89
5718	NASDAQ	PCAR	Tue, Feb 10, 2015	42.06	42.48	41.87	42.11
5717	NASDAQ	PCAR	Mon, Feb 9, 2015	41.63	42.23	41.61	42.11
5716	NASDAQ	PCAR	Fri, Feb 6, 2015	41.68	42.19	41.63	41.83
5715	NASDAQ	PCAR	Thu, Feb 5, 2015	41.98	42.23	41.23	41.50
5714	NASDAQ	PCAR	Wed, Feb 4, 2015	41.59	41.98	41.39	41.64
5713	NASDAQ	PCAR	Tue, Feb 3, 2015	41.46	42.05	41.26	41.83
5712	NASDAQ	PCAR	Mon, Feb 2, 2015	40.27	40.99	39.55	40.94
5711	NASDAQ	PCAR	Fri, Jan 30, 2015	41.47	41.50	39.99	40.07
5710	NASDAQ	PCAR	Thu, Jan 29, 2015	42.46	42.88	42.25	42.70
5709	NASDAQ	PCAR	Wed, Jan 28, 2015	43.03	43.31	42.17	42.29
5708	NASDAQ	PCAR	Tue, Jan 27, 2015	42.79	42.99	42.34	42.75
5707	NASDAQ	PCAR	Mon, Jan 26, 2015	42.87	43.49	42.86	43.47
5706	NASDAQ	PCAR	Fri, Jan 23, 2015	43.15	43.37	42.89	43.03
5705	NASDAQ	PCAR	Thu, Jan 22, 2015	43.20	43.61	42.61	43.11
5704	NASDAQ	PCAR	Wed, Jan 21, 2015	42.72	43.52	42.62	43.40
5703	NASDAQ	PCAR	Tue, Jan 20, 2015	43.17	43.27	42.65	42.99
5702	NASDAQ	PCAR	Fri, Jan 16, 2015	42.17	43.05	42.05	43.00
5701	NASDAQ	PCAR	Thu, Jan 15, 2015	43.33	43.61	42.21	42.24
5700	NASDAQ	PCAR	Wed, Jan 14, 2015	43.09	43.49	42.61	43.17
5699	NASDAQ	PCAR	Tue, Jan 13, 2015	44.28	44.83	43.03	43.57
5698	NASDAQ	PCAR	Mon, Jan 12, 2015	44.26	44.42	43.34	43.89
5697	NASDAQ	PCAR	Fri, Jan 9, 2015	45.16	45.31	43.33	43.49
5696	NASDAQ	PCAR	Thu, Jan 8, 2015	44.97	45.17	44.59	45.14
5695	NASDAQ	PCAR	Wed, Jan 7, 2015	44.30	44.56	43.84	44.55
5694	NASDAQ	PCAR	Tue, Jan 6, 2015	44.07	44.42	43.22	43.97
5693	NASDAQ	PCAR	Mon, Jan 5, 2015	45.13	45.43	43.83	43.91
5692	NASDAQ	PCAR	Fri, Jan 2, 2015	45.48	45.91	44.96	45.43
5691	NASDAQ	PCAR	Wed, Dec 31, 2014	46.21	46.30	45.33	45.34
5690	NASDAQ	PCAR	Tue, Dec 30, 2014	46.20	46.31	45.83	45.87
5689	NASDAQ	PCAR	Mon, Dec 29, 2014	45.99	46.60	45.87	46.40
5688	NASDAQ	PCAR	Fri, Dec 26, 2014	46.35	46.51	46.07	46.09
5687	NASDAQ	PCAR	Wed, Dec 24, 2014	46.47	46.51	46.23	46.28
5686	NASDAQ	PCAR	Tue, Dec 23, 2014	46.33	46.85	46.21	46.30
5685	NASDAQ	PCAR	Mon, Dec 22, 2014	46.19	46.36	46.01	46.13
5684	NASDAQ	PCAR	Fri, Dec 19, 2014	46.32	46.67	46.13	46.16
5683	NASDAQ	PCAR	Thu, Dec 18, 2014	45.96	46.36	45.60	46.36
5682	NASDAQ	PCAR	Wed, Dec 17, 2014	44.35	45.43	44.15	45.33
5681	NASDAQ	PCAR	Tue, Dec 16, 2014	44.97	45.93	44.62	45.15
5680	NASDAQ	PCAR	Mon, Dec 15, 2014	45.60	45.71	44.49	45.01
5679	NASDAQ	PCAR	Fri, Dec 12, 2014	45.76	45.99	45.13	45.13
5678	NASDAQ	PCAR	Thu, Dec 11, 2014	45.85	46.52	45.58	46.30
5677	NASDAQ	PCAR	Wed, Dec 10, 2014	47.01	47.01	45.50	45.54
5676	NASDAQ	PCAR	Tue, Dec 9, 2014	46.00	47.18	45.89	47.01
5675	NASDAQ	PCAR	Mon, Dec 8, 2014	46.67	47.13	46.19	46.41
5674	NASDAQ	PCAR	Fri, Dec 5, 2014	46.69	47.14	46.61	46.83
5673	NASDAQ	PCAR	Thu, Dec 4, 2014	47.43	47.43	46.71	46.82
5672	NASDAQ	PCAR	Wed, Dec 3, 2014	45.91	47.21	45.57	47.17
5671	NASDAQ	PCAR	Tue, Dec 2, 2014	45.13	45.53	45.04	45.49
5670	NASDAQ	PCAR	Mon, Dec 1, 2014	44.69	45.20	44.40	44.99
5669	NASDAQ	PCAR	Fri, Nov 28, 2014	45.01	45.06	44.47	44.68
5668	NASDAQ	PCAR	Wed, Nov 26, 2014	45.23	45.33	44.75	44.91
5667	NASDAQ	PCAR	Tue, Nov 25, 2014	45.03	45.36	44.86	45.29
5666	NASDAQ	PCAR	Mon, Nov 24, 2014	44.86	45.04	44.64	44.89
5665	NASDAQ	PCAR	Fri, Nov 21, 2014	44.95	45.08	44.55	44.65
5664	NASDAQ	PCAR	Thu, Nov 20, 2014	43.83	44.34	43.65	44.33
5663	NASDAQ	PCAR	Wed, Nov 19, 2014	44.35	44.42	43.97	44.29
5662	NASDAQ	PCAR	Tue, Nov 18, 2014	44.31	44.63	44.25	44.36
5661	NASDAQ	PCAR	Mon, Nov 17, 2014	44.43	44.48	44.19	44.37
5660	NASDAQ	PCAR	Fri, Nov 14, 2014	44.45	44.58	44.25	44.42
5659	NASDAQ	PCAR	Thu, Nov 13, 2014	44.70	44.77	44.49	44.69
5658	NASDAQ	PCAR	Wed, Nov 12, 2014	44.11	44.70	43.87	44.60
5657	NASDAQ	PCAR	Tue, Nov 11, 2014	44.47	44.58	44.13	44.35
5656	NASDAQ	PCAR	Mon, Nov 10, 2014	44.67	44.67	44.33	44.55
5655	NASDAQ	PCAR	Fri, Nov 7, 2014	44.57	44.66	44.19	44.63
5654	NASDAQ	PCAR	Thu, Nov 6, 2014	44.03	44.49	43.88	44.38
5653	NASDAQ	PCAR	Wed, Nov 5, 2014	44.30	44.75	43.86	43.97
5652	NASDAQ	PCAR	Tue, Nov 4, 2014	43.30	43.73	43.27	43.59
5651	NASDAQ	PCAR	Mon, Nov 3, 2014	43.47	43.92	43.27	43.59
5650	NASDAQ	PCAR	Fri, Oct 31, 2014	44.14	44.14	42.84	43.55
5649	NASDAQ	PCAR	Thu, Oct 30, 2014	40.28	42.65	40.28	42.57
5648	NASDAQ	PCAR	Wed, Oct 29, 2014	41.98	42.73	41.89	42.23
5647	NASDAQ	PCAR	Tue, Oct 28, 2014	41.74	42.18	41.31	41.97
5646	NASDAQ	PCAR	Mon, Oct 27, 2014	40.60	40.95	40.35	40.86
5645	NASDAQ	PCAR	Fri, Oct 24, 2014	40.55	40.99	40.29	40.93
5644	NASDAQ	PCAR	Thu, Oct 23, 2014	39.57	40.55	39.87	40.39
5643	NASDAQ	PCAR	Wed, Oct 22, 2014	39.69	39.78	39.33	39.57
5642	NASDAQ	PCAR	Tue, Oct 21, 2014	38.83	39.64	38.73	39.60
5641	NASDAQ	PCAR	Mon, Oct 20, 2014	38.79	38.97	38.34	38.61
5640	NASDAQ	PCAR	Fri, Oct 17, 2014	38.99	39.44	38.76	38.93
5639	NASDAQ	PCAR	Thu, Oct 16, 2014	37.56	38.92	37.33	38.70
5638	NASDAQ	PCAR	Wed, Oct 15, 2014	37.59	38.26	36.89	38.05
5637	NASDAQ	PCAR	Tue, Oct 14, 2014	37.43	38.47	37.35	38.05
5636	NASDAQ	PCAR	Mon, Oct 13, 2014	37.68	37.97	37.03	37.06
5635	NASDAQ	PCAR	Fri, Oct 10, 2014	38.15	38.45	37.64	37.65
5634	NASDAQ	PCAR	Thu, Oct 9, 2014	38.33	39.27	38.11	38.27
5633	NASDAQ	PCAR	Wed, Oct 8, 2014	37.79	39.22	37.59	39.17
5632	NASDAQ	PCAR	Tue, Oct 7, 2014	38.64	38.74	37.83	37.85
5631	NASDAQ	PCAR	Mon, Oct 6, 2014	38.71	39.02	38.65	38.87
5630	NASDAQ	PCAR	Fri, Oct 3, 2014	38.13	38.71	38.13	38.61
5629	NASDAQ	PCAR	Thu, Oct 2, 2014	37.44	38.29	37.40	38.04
5628	NASDAQ	PCAR	Wed, Oct 1, 2014	37.81	37.89	37.34	37.47
5627	NASDAQ	PCAR	Tue, Sep 30, 2014	38.07	38.28	37.83	37.92
5626	NASDAQ	PCAR	Mon, Sep 29, 2014	37.91	38.21	37.74	38.13
5625	NASDAQ	PCAR	Fri, Sep 26, 2014	38.40	38.61	38.28	38.38
5624	NASDAQ	PCAR	Thu, Sep 25, 2014	38.88	39.03	38.39	38.49
5623	NASDAQ	PCAR	Wed, Sep 24, 2014	39.19	39.28	38.77	39.09
5622	NASDAQ	PCAR	Tue, Sep 23, 2014	39.49	39.49	38.93	38.97
5621	NASDAQ	PCAR	Mon, Sep 22, 2014	39.63	39.74	39.15	39.53
5620	NASDAQ	PCAR	Fri, Sep 19, 2014	40.11	40.35	39.75	39.85
5619	NASDAQ	PCAR	Thu, Sep 18, 2014	39.85	40.11	39.69	40.05
5618	NASDAQ	PCAR	Wed, Sep 17, 2014	39.59	40.03	39.41	39.77
5617	NASDAQ	PCAR	Tue, Sep 16, 2014	39.63	39.67	39.10	39.47
5616	NASDAQ	PCAR	Mon, Sep 15, 2014	40.06	40.15	39.61	39.69
5615	NASDAQ	PCAR	Fri, Sep 12, 2014	40.45	40.54	39.89	40.09
5614	NASDAQ	PCAR	Thu, Sep 11, 2014	40.09	40.49	40.07	40.45
5613	NASDAQ	PCAR	Wed, Sep 10, 2014	40.55	40.65	40.00	40.37
5612	NASDAQ	PCAR	Tue, Sep 9, 2014	40.77	41.00	40.53	40.55
5611	NASDAQ	PCAR	Mon, Sep 8, 2014	40.82	41.20	40.77	40.98
5610	NASDAQ	PCAR	Fri, Sep 5, 2014	41.38	41.49	40.92	41.07
5609	NASDAQ	PCAR	Thu, Sep 4, 2014	41.66	42.02	41.41	41.55
5608	NASDAQ	PCAR	Wed, Sep 3, 2014	42.13	42.15	41.45	41.53
5607	NASDAQ	PCAR	Tue, Sep 2, 2014	42.07	42.07	41.62	41.83
5606	NASDAQ	PCAR	Fri, Aug 29, 2014	42.03	42.03	41.73	41.87
5605	NASDAQ	PCAR	Thu, Aug 28, 2014	41.94	41.94	41.36	41.79
5604	NASDAQ	PCAR	Wed, Aug 27, 2014	42.04	42.04	41.63	41.78
5603	NASDAQ	PCAR	Tue, Aug 26, 2014	42.22	42.24	41.81	41.82
5602	NASDAQ	PCAR	Mon, Aug 25, 2014	42.07	42.21	41.90	42.11
5601	NASDAQ	PCAR	Fri, Aug 22, 2014	42.25	42.25	41.60	41.83
5600	NASDAQ	PCAR	Thu, Aug 21, 2014	42.89	42.93	42.17	42.21
5599	NASDAQ	PCAR	Wed, Aug 20, 2014	42.44	42.97	42.40	42.87
5598	NASDAQ	PCAR	Tue, Aug 19, 2014	42.11	42.51	42.22	42.37
5597	NASDAQ	PCAR	Mon, Aug 18, 2014	41.82	42.31	41.47	42.30
5596	NASDAQ	PCAR	Fri, Aug 15, 2014	41.95	41.95	41.17	41.46
5595	NASDAQ	PCAR	Thu, Aug 14, 2014	41.43	41.56	41.33	41.55
5594	NASDAQ	PCAR	Wed, Aug 13, 2014	40.54	41.35	40.54	41.32
5593	NASDAQ	PCAR	Tue, Aug 12, 2014	41.18	41.57	40.94	41.14
5592	NASDAQ	PCAR	Mon, Aug 11, 2014	41.37	41.60	41.11	41.27
5591	NASDAQ	PCAR	Fri, Aug 8, 2014	40.67	41.33	40.60	41.25
5590	NASDAQ	PCAR	Thu, Aug 7, 2014	40.92	41.10	40.34	40.52
5589	NASDAQ	PCAR	Wed, Aug 6, 2014	41.47	41.59	40.46	40.63
5588	NASDAQ	PCAR	Tue, Aug 5, 2014	41.60	41.83	40.73	40.93
5587	NASDAQ	PCAR	Mon, Aug 4, 2014	40.97	41.37	40.65	41.23
5586	NASDAQ	PCAR	Fri, Aug 1, 2014	41.33	41.63	40.77	40.98
5585	NASDAQ	PCAR	Thu, Jul 31, 2014	41.17	42.47	41.47	41.51
5584	NASDAQ	PCAR	Wed, Jul 30, 2014	42.59	42.89	42.01	42.59
5583	NASDAQ	PCAR	Tue, Jul 29, 2014	43.59	44.27	42.26	42.33
5582	NASDAQ	PCAR	Mon, Jul 28, 2014	43.32	43.45	42.69	43.21
5581	NASDAQ	PCAR	Fri, Jul 25, 2014	43.53	43.54	43.17	43.36
5580	NASDAQ	PCAR	Thu, Jul 24, 2014	43.92	43.99	43.65	43.70
5579	NASDAQ	PCAR	Wed, Jul 23, 2014	44.12	44.19	43.68	43.94
5578	NASDAQ	PCAR	Tue, Jul 22, 2014	44.15	44.41	43.95	44.01
5577	NASDAQ	PCAR	Mon, Jul 21, 2014	44.00	44.01	43.58	43.81
5576	NASDAQ	PCAR	Fri, Jul 18, 2014	44.15	44.03	43.51	43.97
5575	NASDAQ	PCAR	Thu, Jul 17, 2014	43.79	44.27	43.51	43.62
5574	NASDAQ	PCAR	Wed, Jul 16, 2014	43.95	44.23	43.87	44.17
5573	NASDAQ	PCAR	Tue, Jul 15, 2014	43.96	44.19	43.61	43.82
5572	NASDAQ	PCAR	Mon, Jul 14, 2014	44.13	44.21	43.74	43.95
5571	NASDAQ	PCAR	Fri, Jul 11, 2014	42.95	43.77	42.95	43.73
5570	NASDAQ	PCAR	Thu, Jul 10, 2014	43.11	43.73	42.89	43.31
5569	NASDAQ	PCAR	Wed, Jul 9, 2014	43.94	44.10	43.54	43.69
5568	NASDAQ	PCAR	Tue, Jul 8, 2014	43.78	44.05	43.59	43.77
5567	NASDAQ	PCAR	Mon, Jul 7, 2014	44.67	44.77	43.95	43.97
5566	NASDAQ	PCAR	Thu, Jul 3, 2014	44.40	45.09	44.34	44.83
5565	NASDAQ	PCAR	Wed, Jul 2, 2014	42.33	42.90	42.33	42.52
5564	NASDAQ	PCAR	Tue, Jul 1, 2014	41.89	42.42	42.05	42.31
5563	NASDAQ	PCAR	Mon, Jun 30, 2014	41.99	42.10	41.74	41.89
5562	NASDAQ	PCAR	Fri, Jun 27, 2014	42.16	42.36	41.88	41.93
5561	NASDAQ	PCAR	Thu, Jun 26, 2014	42.63	42.63	41.89	42.20
5560	NASDAQ	PCAR	Wed, Jun 25, 2014	42.15	42.62	42.11	42.51
5559	NASDAQ	PCAR	Tue, Jun 24, 2014	42.87	43.02	42.35	42.44
5558	NASDAQ	PCAR	Mon, Jun 23, 2014	42.85	43.10	42.62	42.69
5557	NASDAQ	PCAR	Fri, Jun 20, 2014	42.64	43.06	42.69	42.92
5556	NASDAQ	PCAR	Thu, Jun 19, 2014	42.65	42.91	42.37	42.82
5555	NASDAQ	PCAR	Wed, Jun 18, 2014	42.31	42.65	42.03	42.53
5554	NASDAQ	PCAR	Tue, Jun 17, 2014	42.03	42.47	41.85	42.35
5553	NASDAQ	PCAR	Mon, Jun 16, 2014	42.05	42.30	41.76	42.22
5552	NASDAQ	PCAR	Fri, Jun 13, 2014	42.93	42.30	41.82	42.19
5551	NASDAQ	PCAR	Thu, Jun 12, 2014	42.38	42.61	41.79	41.94
5550	NASDAQ	PCAR	Wed, Jun 11, 2014	42.77	42.80	42.45	42.63
5549	NASDAQ	PCAR	Tue, Jun 10, 2014	43.17	43.34	42.93	42.99
5548	NASDAQ	PCAR	Mon, Jun 9, 2014	42.97	43.73	42.87	43.30
5547	NASDAQ	PCAR	Fri, Jun 6, 2014	42.90	43.42	42.67	43.12
5546	NASDAQ	PCAR	Thu, Jun 5, 2014	42.41	42.73	42.14	42.63
5545	NASDAQ	PCAR	Wed, Jun 4, 2014	42.10	42.39	42.03	42.20
5544	NASDAQ	PCAR	Tue, Jun 3, 2014	42.21	42.69	41.73	42.25
5543	NASDAQ	PCAR	Mon, Jun 2, 2014	42.25	42.38	41.75	42.13
5542	NASDAQ	PCAR	Fri, May 30, 2014	42.39	42.39	42.04	42.24
5541	NASDAQ	PCAR	Thu, May 29, 2014	42.57	42.59	42.13	42.28
5540	NASDAQ	PCAR	Wed, May 28, 2014	42.68	42.75	42.40	42.57
5539	NASDAQ	PCAR	Tue, May 27, 2014	42.39	43.16	42.17	42.68
5538	NASDAQ	PCAR	Fri, May 23, 2014	41.71	42.00	41.49	41.97
5537	NASDAQ	PCAR	Thu, May 22, 2014	41.38	41.77	41.29	41.55
5536	NASDAQ	PCAR	Wed, May 21, 2014	41.12	41.53	41.00	41.45
5535	NASDAQ	PCAR	Tue, May 20, 2014	41.21	41.45	40.74	40.94
5534	NASDAQ	PCAR	Mon, May 19, 2014	40.91	41.47	40.71	41.43
5533	NASDAQ	PCAR	Fri, May 16, 2014	40.89	40.96	40.14	40.92
5532	NASDAQ	PCAR	Thu, May 15, 2014	41.33	41.33	40.29	40.81
5531	NASDAQ	PCAR	Wed, May 14, 2014	42.17	42.24	41.26	41.40
5530	NASDAQ	PCAR	Tue, May 13, 2014	42.48	42.64	42.15	42.26
5529	NASDAQ	PCAR	Mon, May 12, 2014	42.06	42.59	41.92	42.55
5528	NASDAQ	PCAR	Fri, May 9, 2014	42.01	42.11	41.50	41.71
5527	NASDAQ	PCAR	Thu, May 8, 2014	42.34	42.44	41.60	42.00
5526	NASDAQ	PCAR	Wed, May 7, 2014	41.98	42.12	41.45	41.92
5525	NASDAQ	PCAR	Tue, May 6, 2014	42.05	42.32	41.71	41.83
5524	NASDAQ	PCAR	Mon, May 5, 2014	41.77	42.46	41.68	42.25
5523	NASDAQ	PCAR	Fri, May 2, 2014	42.97	43.01	42.10	42.19
5522	NASDAQ	PCAR	Thu, May 1, 2014	42.49	42.96	42.47	42.73
5521	NASDAQ	PCAR	Wed, Apr 30, 2014	42.23	42.67	41.88	42.65
5520	NASDAQ	PCAR	Tue, Apr 29, 2014	42.35	43.30	42.03	42.33
5519	NASDAQ	PCAR	Mon, Apr 28, 2014	44.11	44.52	43.20	43.87
5518	NASDAQ	PCAR	Fri, Apr 25, 2014	43.51	44.26	43.51	43.77
5517	NASDAQ	PCAR	Thu, Apr 24, 2014	44.05	44.50	44.05	44.19
5516	NASDAQ	PCAR	Wed, Apr 23, 2014	43.97	44.19	43.84	44.01
5515	NASDAQ	PCAR	Tue, Apr 22, 2014	43.87	44.17	43.76	43.91
5514	NASDAQ	PCAR	Mon, Apr 21, 2014	43.69	44.02	43.45	43.93
5513	NASDAQ	PCAR	Thu, Apr 17, 2014	43.69	43.91	43.46	43.59
5512	NASDAQ	PCAR	Wed, Apr 16, 2014	43.71	43.95	43.11	43.79
5511	NASDAQ	PCAR	Tue, Apr 15, 2014	43.00	43.38	42.32	43.03
5510	NASDAQ	PCAR	Mon, Apr 14, 2014	43.10	43.32	42.58	42.86
5509	NASDAQ	PCAR	Fri, Apr 11, 2014	43.94	43.51	42.57	42.75
5508	NASDAQ	PCAR	Thu, Apr 10, 2014	44.40	44.46	43.17	43.31
5507	NASDAQ	PCAR	Wed, Apr 9, 2014	44.03	44.71	43.78	44.46
5506	NASDAQ	PCAR	Tue, Apr 8, 2014	43.21	43.97	43.05	43.71
5505	NASDAQ	PCAR	Mon, Apr 7, 2014	43.83	43.94	43.01	43.24
5504	NASDAQ	PCAR	Fri, Apr 4, 2014	45.41	45.58	43.62	43.82
5503	NASDAQ	PCAR	Thu, Apr 3, 2014	45.43	45.50	44.77	44.94
5502	NASDAQ	PCAR	Wed, Apr 2, 2014	45.35	45.58	45.19	45.51
5501	NASDAQ	PCAR	Tue, Apr 1, 2014	45.33	45.40	44.97	45.21
5500	NASDAQ	PCAR	Mon, Mar 31, 2014	44.69	45.58	44.55	44.96
5499	NASDAQ	PCAR	Fri, Mar 28, 2014	44.09	44.73	43.99	44.37
5498	NASDAQ	PCAR	Thu, Mar 27, 2014	44.35	44.45	43.73	43.95
5497	NASDAQ	PCAR	Wed, Mar 26, 2014	45.21	45.47	44.33	44.35
5496	NASDAQ	PCAR	Tue, Mar 25, 2014	45.63	45.87	44.71	45.10
5495	NASDAQ	PCAR	Mon, Mar 24, 2014	45.01	45.05	43.99	44.42
5494	NASDAQ	PCAR	Fri, Mar 21, 2014	44.77	45.41	44.62	44.93
5493	NASDAQ	PCAR	Thu, Mar 20, 2014	44.16	44.79	44.07	44.63
5492	NASDAQ	PCAR	Wed, Mar 19, 2014	44.69	44.92	44.02	44.46
5491	NASDAQ	PCAR	Tue, Mar 18, 2014	44.32	44.94	44.11	44.83
5490	NASDAQ	PCAR	Mon, Mar 17, 2014	43.78	44.61	43.72	44.34
5489	NASDAQ	PCAR	Fri, Mar 14, 2014	43.33	43.72	43.21	43.33
5488	NASDAQ	PCAR	Thu, Mar 13, 2014	44.42	44.42	43.21	43.53
5487	NASDAQ	PCAR	Wed, Mar 12, 2014	43.59	44.26	43.45	44.23
5486	NASDAQ	PCAR	Tue, Mar 11, 2014	43.43	44.33	43.43	43.85
5485	NASDAQ	PCAR	Mon, Mar 10, 2014	44.65	43.98	43.38	43.71
5484	NASDAQ	PCAR	Fri, Mar 7, 2014	43.95	44.29	43.75	43.95
5483	NASDAQ	PCAR	Thu, Mar 6, 2014	43.79	43.97	43.58	43.93
5482	NASDAQ	PCAR	Wed, Mar 5, 2014	43.92	44.25	43.37	43.54
5481	NASDAQ	PCAR	Tue, Mar 4, 2014	43.93	44.10	43.57	43.94
5480	NASDAQ	PCAR	Mon, Mar 3, 2014	43.35	43.64	43.13	43.39
5479	NASDAQ	PCAR	Fri, Feb 28, 2014	43.53	44.31	43.21	43.89
5478	NASDAQ	PCAR	Thu, Feb 27, 2014	43.66	43.67	42.80	43.33
5477	NASDAQ	PCAR	Wed, Feb 26, 2014	43.29	43.42	42.73	42.97
5476	NASDAQ	PCAR	Tue, Feb 25, 2014	42.62	43.21	42.31	43.11
5475	NASDAQ	PCAR	Mon, Feb 24, 2014	41.80	43.57	41.69	42.79
5474	NASDAQ	PCAR	Fri, Feb 21, 2014	43.29	43.39	41.23	41.58
5473	NASDAQ	PCAR	Thu, Feb 20, 2014	41.30	41.53	41.10	41.33
5472	NASDAQ	PCAR	Wed, Feb 19, 2014	41.33	41.73	41.12	41.21
5471	NASDAQ	PCAR	Tue, Feb 18, 2014	41.17	41.86	41.13	41.53
5470	NASDAQ	PCAR	Fri, Feb 14, 2014	39.65	41.11	39.65	41.03
5469	NASDAQ	PCAR	Thu, Feb 13, 2014	39.17	39.93	38.90	39.90
5468	NASDAQ	PCAR	Wed, Feb 12, 2014	39.53	39.83	39.33	39.49
5467	NASDAQ	PCAR	Tue, Feb 11, 2014	37.40	39.65	38.91	39.46
5466	NASDAQ	PCAR	Mon, Feb 10, 2014	39.29	39.39	38.82	38.99
5465	NASDAQ	PCAR	Fri, Feb 7, 2014	39.19	39.72	39.06	39.43
5464	NASDAQ	PCAR	Thu, Feb 6, 2014	37.87	39.23	37.81	39.09
5463	NASDAQ	PCAR	Wed, Feb 5, 2014	37.35	37.98	36.97	37.93
5462	NASDAQ	PCAR	Tue, Feb 4, 2014	36.31	36.91	35.73	36.71
5461	NASDAQ	PCAR	Mon, Feb 3, 2014	37.11	38.33	35.90	36.00
5460	NASDAQ	PCAR	Fri, Jan 31, 2014	36.89	38.00	36.75	37.33
5459	NASDAQ	PCAR	Thu, Jan 30, 2014	38.04	38.50	37.57	38.30
5458	NASDAQ	PCAR	Wed, Jan 29, 2014	37.47	38.19	37.25	37.69
5457	NASDAQ	PCAR	Tue, Jan 28, 2014	37.73	38.09	37.36	37.87
5456	NASDAQ	PCAR	Mon, Jan 27, 2014	37.38	38.17	37.09	37.70
5455	NASDAQ	PCAR	Fri, Jan 24, 2014	38.63	38.63	37.47	37.49
5454	NASDAQ	PCAR	Thu, Jan 23, 2014	38.90	39.21	38.80	38.83
5453	NASDAQ	PCAR	Wed, Jan 22, 2014	39.59	39.74	39.27	39.32
5452	NASDAQ	PCAR	Tue, Jan 21, 2014	39.89	40.00	39.32	39.57
5451	NASDAQ	PCAR	Fri, Jan 17, 2014	39.45	39.82	39.33	39.69
5450	NASDAQ	PCAR	Thu, Jan 16, 2014	39.33	39.50	39.13	39.50
5449	NASDAQ	PCAR	Wed, Jan 15, 2014	39.13	39.54	38.91	39.26
5448	NASDAQ	PCAR	Tue, Jan 14, 2014	38.98	39.16	38.69	39.08
5447	NASDAQ	PCAR	Mon, Jan 13, 2014	39.24	39.51	38.79	38.93
5446	NASDAQ	PCAR	Fri, Jan 10, 2014	39.41	39.47	38.99	39.46
5445	NASDAQ	PCAR	Thu, Jan 9, 2014	39.39	39.49	38.83	39.33
5444	NASDAQ	PCAR	Wed, Jan 8, 2014	39.41	39.49	38.95	39.31
5443	NASDAQ	PCAR	Tue, Jan 7, 2014	39.43	39.58	39.20	39.41
5442	NASDAQ	PCAR	Mon, Jan 6, 2014	39.78	40.11	39.27	39.44
5441	NASDAQ	PCAR	Fri, Jan 3, 2014	39.07	39.36	38.86	39.09
5440	NASDAQ	PCAR	Thu, Jan 2, 2014	39.29	39.33	38.81	39.01
5439	NASDAQ	PCAR	Tue, Dec 31, 2013	39.43	39.57	39.21	39.45
5438	NASDAQ	PCAR	Mon, Dec 30, 2013	38.97	39.33	38.97	39.23
5437	NASDAQ	PCAR	Fri, Dec 27, 2013	39.07	39.21	38.91	38.98
5436	NASDAQ	PCAR	Thu, Dec 26, 2013	38.84	39.26	38.79	39.15
5435	NASDAQ	PCAR	Tue, Dec 24, 2013	38.31	38.87	38.43	38.76
5434	NASDAQ	PCAR	Mon, Dec 23, 2013	38.45	38.81	38.39	38.55
5433	NASDAQ	PCAR	Fri, Dec 20, 2013	38.23	38.56	38.06	38.41
5432	NASDAQ	PCAR	Thu, Dec 19, 2013	38.79	38.49	37.99	38.19
5431	NASDAQ	PCAR	Wed, Dec 18, 2013	38.05	38.50	37.37	38.49
5430	NASDAQ	PCAR	Tue, Dec 17, 2013	38.20	38.69	38.06	38.57
5429	NASDAQ	PCAR	Mon, Dec 16, 2013	37.65	38.39	37.65	38.21
5428	NASDAQ	PCAR	Fri, Dec 13, 2013	37.57	37.71	37.43	37.44
5427	NASDAQ	PCAR	Thu, Dec 12, 2013	37.33	37.85	37.29	37.36
5426	NASDAQ	PCAR	Wed, Dec 11, 2013	37.99	38.21	37.34	37.40
5425	NASDAQ	PCAR	Tue, Dec 10, 2013	37.87	38.17	37.76	38.07
5424	NASDAQ	PCAR	Mon, Dec 9, 2013	38.15	38.25	37.82	37.91
5423	NASDAQ	PCAR	Fri, Dec 6, 2013	37.86	38.01	37.35	37.97
5422	NASDAQ	PCAR	Thu, Dec 5, 2013	37.05	37.33	36.91	37.07
5421	NASDAQ	PCAR	Wed, Dec 4, 2013	37.16	37.57	36.67	37.02
5420	NASDAQ	PCAR	Tue, Dec 3, 2013	37.91	38.12	37.19	37.53
5419	NASDAQ	PCAR	Mon, Dec 2, 2013	38.13	38.30	38.01	38.09
5418	NASDAQ	PCAR	Fri, Nov 29, 2013	38.29	38.40	38.12	38.21
5417	NASDAQ	PCAR	Wed, Nov 27, 2013	38.03	38.23	37.90	38.19
5416	NASDAQ	PCAR	Tue, Nov 26, 2013	37.95	38.09	37.84	37.97
5415	NASDAQ	PCAR	Mon, Nov 25, 2013	37.77	37.95	37.64	37.82
5414	NASDAQ	PCAR	Fri, Nov 22, 2013	37.63	37.77	37.47	37.76
5413	NASDAQ	PCAR	Thu, Nov 21, 2013	37.01	37.60	36.80	37.54
5412	NASDAQ	PCAR	Wed, Nov 20, 2013	37.23	37.23	36.69	36.83
5411	NASDAQ	PCAR	Tue, Nov 19, 2013	37.38	37.67	37.00	37.04
5410	NASDAQ	PCAR	Mon, Nov 18, 2013	38.03	38.23	37.53	37.59
5409	NASDAQ	PCAR	Fri, Nov 15, 2013	38.03	38.14	37.89	38.00
5408	NASDAQ	PCAR	Thu, Nov 14, 2013	37.87	38.02	37.64	38.00
5407	NASDAQ	PCAR	Wed, Nov 13, 2013	37.36	37.73	37.36	37.73
5406	NASDAQ	PCAR	Tue, Nov 12, 2013	38.01	38.29	37.61	37.87
5405	NASDAQ	PCAR	Mon, Nov 11, 2013	37.90	38.06	37.76	38.00
5404	NASDAQ	PCAR	Fri, Nov 8, 2013	37.34	37.89	37.27	37.89
5403	NASDAQ	PCAR	Thu, Nov 7, 2013	37.98	38.11	37.29	37.36
5402	NASDAQ	PCAR	Wed, Nov 6, 2013	38.47	38.47	37.83	37.93
5401	NASDAQ	PCAR	Tue, Nov 5, 2013	37.42	38.55	37.26	38.17
5400	NASDAQ	PCAR	Mon, Nov 4, 2013	37.61	37.73	37.41	37.71
5399	NASDAQ	PCAR	Fri, Nov 1, 2013	37.19	37.51	36.92	37.48
5398	NASDAQ	PCAR	Thu, Oct 31, 2013	37.15	37.28	36.88	37.07
5397	NASDAQ	PCAR	Wed, Oct 30, 2013	37.59	37.82	36.86	37.05
5396	NASDAQ	PCAR	Tue, Oct 29, 2013	38.05	38.32	36.96	37.75
5395	NASDAQ	PCAR	Mon, Oct 28, 2013	38.93	39.18	38.64	38.81
5394	NASDAQ	PCAR	Fri, Oct 25, 2013	39.09	39.09	38.45	39.03
5393	NASDAQ	PCAR	Thu, Oct 24, 2013	38.94	39.01	38.57	38.98
5392	NASDAQ	PCAR	Wed, Oct 23, 2013	38.65	38.93	38.52	38.80
5391	NASDAQ	PCAR	Tue, Oct 22, 2013	38.67	39.07	38.49	38.94
5390	NASDAQ	PCAR	Mon, Oct 21, 2013	38.29	38.46	38.09	38.44
5389	NASDAQ	PCAR	Fri, Oct 18, 2013	38.33	38.49	38.18	38.37
5388	NASDAQ	PCAR	Thu, Oct 17, 2013	37.78	38.33	37.57	38.29
5387	NASDAQ	PCAR	Wed, Oct 16, 2013	37.73	38.00	37.31	37.97
5386	NASDAQ	PCAR	Tue, Oct 15, 2013	37.46	37.75	37.21	37.31
5385	NASDAQ	PCAR	Mon, Oct 14, 2013	37.19	37.82	37.13	37.72
5384	NASDAQ	PCAR	Fri, Oct 11, 2013	36.86	37.51	36.85	37.46
5383	NASDAQ	PCAR	Thu, Oct 10, 2013	36.50	37.20	36.47	37.14
5382	NASDAQ	PCAR	Wed, Oct 9, 2013	36.11	36.33	35.78	36.16
5381	NASDAQ	PCAR	Tue, Oct 8, 2013	36.53	36.69	36.02	36.05
5380	NASDAQ	PCAR	Mon, Oct 7, 2013	36.61	36.97	36.43	36.61
5379	NASDAQ	PCAR	Fri, Oct 4, 2013	37.02	37.09	36.76	37.01
5378	NASDAQ	PCAR	Thu, Oct 3, 2013	37.21	37.42	36.74	36.91
5377	NASDAQ	PCAR	Wed, Oct 2, 2013	36.82	37.15	36.69	37.15
5376	NASDAQ	PCAR	Tue, Oct 1, 2013	37.08	37.45	36.93	37.16
5375	NASDAQ	PCAR	Mon, Sep 30, 2013	36.93	37.14	36.58	37.11
5374	NASDAQ	PCAR	Fri, Sep 27, 2013	37.35	37.36	37.05	37.20
5373	NASDAQ	PCAR	Thu, Sep 26, 2013	37.77	37.85	37.44	37.63
5372	NASDAQ	PCAR	Wed, Sep 25, 2013	37.75	37.93	37.46	37.61
5371	NASDAQ	PCAR	Tue, Sep 24, 2013	38.28	38.37	37.70	37.85
5370	NASDAQ	PCAR	Mon, Sep 23, 2013	38.10	38.42	38.03	38.21
5369	NASDAQ	PCAR	Fri, Sep 20, 2013	38.80	38.95	38.28	38.43
5368	NASDAQ	PCAR	Thu, Sep 19, 2013	38.64	38.88	38.51	38.70
5367	NASDAQ	PCAR	Wed, Sep 18, 2013	37.91	38.59	37.74	38.46
5366	NASDAQ	PCAR	Tue, Sep 17, 2013	37.95	38.11	37.72	37.98
5365	NASDAQ	PCAR	Mon, Sep 16, 2013	38.07	38.17	37.93	37.98
5364	NASDAQ	PCAR	Fri, Sep 13, 2013	37.29	37.54	37.28	37.52
5363	NASDAQ	PCAR	Thu, Sep 12, 2013	37.29	37.41	37.14	37.32
5362	NASDAQ	PCAR	Wed, Sep 11, 2013	37.33	37.43	37.09	37.38
5361	NASDAQ	PCAR	Tue, Sep 10, 2013	37.05	37.48	36.99	37.32
5360	NASDAQ	PCAR	Mon, Sep 9, 2013	36.33	36.89	36.16	36.75
5359	NASDAQ	PCAR	Fri, Sep 6, 2013	35.96	36.65	35.71	36.16
5358	NASDAQ	PCAR	Thu, Sep 5, 2013	36.05	36.60	35.96	36.40
5357	NASDAQ	PCAR	Wed, Sep 4, 2013	35.58	36.19	35.38	36.06
5356	NASDAQ	PCAR	Tue, Sep 3, 2013	36.35	36.54	35.47	35.71
5355	NASDAQ	PCAR	Fri, Aug 30, 2013	35.95	36.04	35.61	35.74
5354	NASDAQ	PCAR	Thu, Aug 29, 2013	35.81	36.31	35.77	36.00
5353	NASDAQ	PCAR	Wed, Aug 28, 2013	35.73	36.28	35.59	35.97
5352	NASDAQ	PCAR	Tue, Aug 27, 2013	36.13	36.18	35.61	35.71
5351	NASDAQ	PCAR	Mon, Aug 26, 2013	36.70	36.93	36.49	36.54
5350	NASDAQ	PCAR	Fri, Aug 23, 2013	36.95	36.98	36.40	36.81
5349	NASDAQ	PCAR	Thu, Aug 22, 2013	36.19	36.93	36.17	36.83
5348	NASDAQ	PCAR	Wed, Aug 21, 2013	36.29	36.56	35.97	36.15
5347	NASDAQ	PCAR	Tue, Aug 20, 2013	36.29	36.69	36.08	36.55
5346	NASDAQ	PCAR	Mon, Aug 19, 2013	36.51	36.64	36.23	36.27
5345	NASDAQ	PCAR	Fri, Aug 16, 2013	36.43	36.78	36.35	36.49
5344	NASDAQ	PCAR	Thu, Aug 15, 2013	36.79	36.81	36.32	36.56
5343	NASDAQ	PCAR	Wed, Aug 14, 2013	37.47	37.48	37.05	37.19
5342	NASDAQ	PCAR	Tue, Aug 13, 2013	37.55	37.73	37.34	37.59
5341	NASDAQ	PCAR	Mon, Aug 12, 2013	37.05	37.66	36.93	37.57
5340	NASDAQ	PCAR	Fri, Aug 9, 2013	37.19	37.37	36.97	37.29
5339	NASDAQ	PCAR	Thu, Aug 8, 2013	37.40	37.52	37.05	37.34
5338	NASDAQ	PCAR	Wed, Aug 7, 2013	37.27	37.33	36.85	37.13
5337	NASDAQ	PCAR	Tue, Aug 6, 2013	37.40	37.49	37.09	37.42
5336	NASDAQ	PCAR	Mon, Aug 5, 2013	37.77	37.93	37.51	37.59
5335	NASDAQ	PCAR	Fri, Aug 2, 2013	37.69	38.05	37.49	37.96
5334	NASDAQ	PCAR	Thu, Aug 1, 2013	37.83	38.09	37.69	37.88
5333	NASDAQ	PCAR	Wed, Jul 31, 2013	37.73	37.81	37.49	37.51
5332	NASDAQ	PCAR	Tue, Jul 30, 2013	37.68	37.93	37.40	37.57
5331	NASDAQ	PCAR	Mon, Jul 29, 2013	37.37	37.56	37.19	37.37
5330	NASDAQ	PCAR	Fri, Jul 26, 2013	37.09	37.54	37.01	37.40
5329	NASDAQ	PCAR	Thu, Jul 25, 2013	37.47	37.61	37.14	37.42
5328	NASDAQ	PCAR	Wed, Jul 24, 2013	37.15	37.67	37.09	37.47
5327	NASDAQ	PCAR	Tue, Jul 23, 2013	39.69	40.00	38.01	38.17
5326	NASDAQ	PCAR	Mon, Jul 22, 2013	38.94	39.05	38.45	38.54
5325	NASDAQ	PCAR	Fri, Jul 19, 2013	38.54	38.62	38.21	38.42
5324	NASDAQ	PCAR	Thu, Jul 18, 2013	37.83	38.52	37.81	38.36
5323	NASDAQ	PCAR	Wed, Jul 17, 2013	37.87	38.12	37.70	37.97
5322	NASDAQ	PCAR	Tue, Jul 16, 2013	38.17	38.27	37.71	37.83
5321	NASDAQ	PCAR	Mon, Jul 15, 2013	37.87	38.23	37.78	38.11
5320	NASDAQ	PCAR	Fri, Jul 12, 2013	37.85	37.93	37.54	37.77
5319	NASDAQ	PCAR	Thu, Jul 11, 2013	36.99	37.94	36.87	37.88
5318	NASDAQ	PCAR	Wed, Jul 10, 2013	36.51	36.79	36.33	36.51
5317	NASDAQ	PCAR	Tue, Jul 9, 2013	36.67	36.84	36.43	36.64
5316	NASDAQ	PCAR	Mon, Jul 8, 2013	36.49	36.59	36.30	36.39
5315	NASDAQ	PCAR	Fri, Jul 5, 2013	35.95	36.25	35.55	36.25
5314	NASDAQ	PCAR	Wed, Jul 3, 2013	35.23	35.74	35.06	35.65
5313	NASDAQ	PCAR	Tue, Jul 2, 2013	36.17	36.36	35.67	35.95
5312	NASDAQ	PCAR	Mon, Jul 1, 2013	35.77	36.21	35.77	36.17
5311	NASDAQ	PCAR	Fri, Jun 28, 2013	35.52	35.97	35.49	35.77
5310	NASDAQ	PCAR	Thu, Jun 27, 2013	35.31	35.81	35.24	35.75
5309	NASDAQ	PCAR	Wed, Jun 26, 2013	34.99	35.23	34.77	35.09
5308	NASDAQ	PCAR	Tue, Jun 25, 2013	34.46	34.70	34.26	34.59
5307	NASDAQ	PCAR	Mon, Jun 24, 2013	34.62	34.65	34.09	34.09
5306	NASDAQ	PCAR	Fri, Jun 21, 2013	35.10	35.12	34.47	34.89
5305	NASDAQ	PCAR	Thu, Jun 20, 2013	35.43	35.51	34.68	34.81
5304	NASDAQ	PCAR	Wed, Jun 19, 2013	36.27	36.39	35.88	35.88
5303	NASDAQ	PCAR	Tue, Jun 18, 2013	35.95	36.43	35.86	36.34
5302	NASDAQ	PCAR	Mon, Jun 17, 2013	35.69	36.15	35.62	35.91
5301	NASDAQ	PCAR	Fri, Jun 14, 2013	35.79	36.04	35.48	35.48
5300	NASDAQ	PCAR	Thu, Jun 13, 2013	34.96	36.09	34.89	35.93
5299	NASDAQ	PCAR	Wed, Jun 12, 2013	35.84	35.91	35.06	35.10
5298	NASDAQ	PCAR	Tue, Jun 11, 2013	35.56	36.01	35.41	35.56
5297	NASDAQ	PCAR	Mon, Jun 10, 2013	36.37	36.43	35.85	36.06
5296	NASDAQ	PCAR	Fri, Jun 7, 2013	35.81	36.29	35.61	36.23
5295	NASDAQ	PCAR	Thu, Jun 6, 2013	35.31	35.57	34.97	35.56
5294	NASDAQ	PCAR	Wed, Jun 5, 2013	35.88	35.94	35.15	35.19
5293	NASDAQ	PCAR	Tue, Jun 4, 2013	35.79	35.99	35.17	35.89
5292	NASDAQ	PCAR	Mon, Jun 3, 2013	35.93	36.01	34.79	35.81
5291	NASDAQ	PCAR	Fri, May 31, 2013	35.99	36.37	35.65	35.73
5290	NASDAQ	PCAR	Thu, May 30, 2013	35.97	36.44	35.95	36.11
5289	NASDAQ	PCAR	Wed, May 29, 2013	35.71	36.18	35.59	35.98
5288	NASDAQ	PCAR	Tue, May 28, 2013	36.01	36.37	35.77	35.98
5287	NASDAQ	PCAR	Fri, May 24, 2013	35.55	35.69	35.22	35.57
5286	NASDAQ	PCAR	Thu, May 23, 2013	35.78	36.16	35.74	35.97
5285	NASDAQ	PCAR	Wed, May 22, 2013	36.52	36.70	35.84	36.08
5284	NASDAQ	PCAR	Tue, May 21, 2013	36.37	36.57	36.17	36.42
5283	NASDAQ	PCAR	Mon, May 20, 2013	36.13	36.53	36.12	36.37
5282	NASDAQ	PCAR	Fri, May 17, 2013	35.49	36.46	35.40	36.36
5281	NASDAQ	PCAR	Thu, May 16, 2013	35.28	35.63	35.08	35.18
5280	NASDAQ	PCAR	Wed, May 15, 2013	34.93	35.55	34.54	35.47
5279	NASDAQ	PCAR	Tue, May 14, 2013	34.94	35.40	34.87	35.27
5278	NASDAQ	PCAR	Mon, May 13, 2013	34.85	35.13	34.79	34.95
5277	NASDAQ	PCAR	Fri, May 10, 2013	35.15	35.27	34.97	35.07
5276	NASDAQ	PCAR	Thu, May 9, 2013	35.29	35.61	35.01	35.13
5275	NASDAQ	PCAR	Wed, May 8, 2013	34.87	35.58	34.79	35.46
5274	NASDAQ	PCAR	Tue, May 7, 2013	34.67	34.98	34.62	34.98
5273	NASDAQ	PCAR	Mon, May 6, 2013	34.13	34.89	33.34	34.65
5272	NASDAQ	PCAR	Fri, May 3, 2013	34.42	35.41	34.38	35.03
5271	NASDAQ	PCAR	Thu, May 2, 2013	33.11	34.14	33.05	33.93
5270	NASDAQ	PCAR	Wed, May 1, 2013	33.02	33.15	32.91	33.02
5269	NASDAQ	PCAR	Tue, Apr 30, 2013	32.85	33.19	32.65	33.19
5268	NASDAQ	PCAR	Mon, Apr 29, 2013	33.06	33.35	33.02	33.22
5267	NASDAQ	PCAR	Fri, Apr 26, 2013	33.22	33.37	32.87	33.01
5266	NASDAQ	PCAR	Thu, Apr 25, 2013	32.89	33.44	32.74	33.21
5265	NASDAQ	PCAR	Wed, Apr 24, 2013	32.45	32.98	32.45	32.66
5264	NASDAQ	PCAR	Tue, Apr 23, 2013	32.53	32.70	31.86	32.51
5263	NASDAQ	PCAR	Mon, Apr 22, 2013	32.37	32.79	31.97	32.69
5262	NASDAQ	PCAR	Fri, Apr 19, 2013	31.53	32.28	31.49	32.13
5261	NASDAQ	PCAR	Thu, Apr 18, 2013	31.75	31.95	31.44	31.59
5260	NASDAQ	PCAR	Wed, Apr 17, 2013	32.05	32.16	31.41	31.71
5259	NASDAQ	PCAR	Tue, Apr 16, 2013	32.25	32.61	32.07	32.43
5258	NASDAQ	PCAR	Mon, Apr 15, 2013	33.26	33.35	31.96	32.01
5257	NASDAQ	PCAR	Fri, Apr 12, 2013	33.71	33.71	33.07	33.49
5256	NASDAQ	PCAR	Thu, Apr 11, 2013	33.55	33.91	33.41	33.70
5255	NASDAQ	PCAR	Wed, Apr 10, 2013	32.76	33.48	32.71	33.43
5254	NASDAQ	PCAR	Tue, Apr 9, 2013	32.25	32.79	32.17	32.67
5253	NASDAQ	PCAR	Mon, Apr 8, 2013	32.10	32.21	31.80	32.14
5252	NASDAQ	PCAR	Fri, Apr 5, 2013	31.71	32.19	31.52	32.13
5251	NASDAQ	PCAR	Thu, Apr 4, 2013	32.42	32.63	32.05	32.26
5250	NASDAQ	PCAR	Wed, Apr 3, 2013	33.43	33.49	32.22	32.41
5249	NASDAQ	PCAR	Tue, Apr 2, 2013	33.42	33.69	33.27	33.49
5248	NASDAQ	PCAR	Mon, Apr 1, 2013	33.71	33.86	33.10	33.27
5247	NASDAQ	PCAR	Thu, Mar 28, 2013	33.37	33.77	33.35	33.71
5246	NASDAQ	PCAR	Wed, Mar 27, 2013	33.17	33.47	33.03	33.42
5245	NASDAQ	PCAR	Tue, Mar 26, 2013	33.15	33.48	33.03	33.43
5244	NASDAQ	PCAR	Mon, Mar 25, 2013	33.47	33.47	32.79	32.97
5243	NASDAQ	PCAR	Fri, Mar 22, 2013	33.24	33.37	33.17	33.36
5242	NASDAQ	PCAR	Thu, Mar 21, 2013	33.07	33.20	32.64	33.07
5241	NASDAQ	PCAR	Wed, Mar 20, 2013	33.66	33.69	33.19	33.33
5240	NASDAQ	PCAR	Tue, Mar 19, 2013	33.55	33.78	33.17	33.30
5239	NASDAQ	PCAR	Mon, Mar 18, 2013	33.53	33.81	32.86	33.55
5238	NASDAQ	PCAR	Fri, Mar 15, 2013	33.88	34.25	33.82	33.97
5237	NASDAQ	PCAR	Thu, Mar 14, 2013	33.83	34.09	33.73	34.05
5236	NASDAQ	PCAR	Wed, Mar 13, 2013	33.65	33.87	33.28	33.81
5235	NASDAQ	PCAR	Tue, Mar 12, 2013	33.81	33.96	33.23	33.47
5234	NASDAQ	PCAR	Mon, Mar 11, 2013	33.52	33.96	33.52	33.91
5233	NASDAQ	PCAR	Fri, Mar 8, 2013	33.14	33.64	33.00	33.64
5232	NASDAQ	PCAR	Thu, Mar 7, 2013	32.49	33.16	32.45	32.93
5231	NASDAQ	PCAR	Wed, Mar 6, 2013	32.33	32.76	32.21	32.32
5230	NASDAQ	PCAR	Tue, Mar 5, 2013	31.52	32.43	31.52	32.24
5229	NASDAQ	PCAR	Mon, Mar 4, 2013	31.27	31.27	30.58	31.23
5228	NASDAQ	PCAR	Fri, Mar 1, 2013	31.49	31.56	31.10	31.31
5227	NASDAQ	PCAR	Thu, Feb 28, 2013	31.64	32.01	31.59	31.63
5226	NASDAQ	PCAR	Wed, Feb 27, 2013	31.03	31.79	31.01	31.63
5225	NASDAQ	PCAR	Tue, Feb 26, 2013	30.93	31.16	30.54	31.05
5224	NASDAQ	PCAR	Mon, Feb 25, 2013	31.45	31.56	30.79	30.80
5223	NASDAQ	PCAR	Fri, Feb 22, 2013	31.26	31.44	31.11	31.24
5222	NASDAQ	PCAR	Thu, Feb 21, 2013	31.43	31.47	30.85	31.13
5221	NASDAQ	PCAR	Wed, Feb 20, 2013	32.28	32.28	31.47	31.55
5220	NASDAQ	PCAR	Tue, Feb 19, 2013	32.17	32.47	32.07	32.31
5219	NASDAQ	PCAR	Fri, Feb 15, 2013	32.04	32.21	31.92	32.06
5218	NASDAQ	PCAR	Thu, Feb 14, 2013	31.87	32.13	31.63	32.11
5217	NASDAQ	PCAR	Wed, Feb 13, 2013	32.01	32.10	31.69	32.03
5216	NASDAQ	PCAR	Tue, Feb 12, 2013	31.99	32.05	31.81	31.95
5215	NASDAQ	PCAR	Mon, Feb 11, 2013	31.75	31.87	31.51	31.86
5214	NASDAQ	PCAR	Fri, Feb 8, 2013	31.61	31.84	31.41	31.67
5213	NASDAQ	PCAR	Thu, Feb 7, 2013	31.35	31.73	31.01	31.44
5212	NASDAQ	PCAR	Wed, Feb 6, 2013	31.59	32.21	31.58	31.87
5211	NASDAQ	PCAR	Tue, Feb 5, 2013	31.61	31.88	31.39	31.73
5210	NASDAQ	PCAR	Mon, Feb 4, 2013	31.57	31.96	31.24	31.31
5209	NASDAQ	PCAR	Fri, Feb 1, 2013	31.68	31.94	31.54	31.70
5208	NASDAQ	PCAR	Thu, Jan 31, 2013	31.86	32.50	31.29	31.37
5207	NASDAQ	PCAR	Wed, Jan 30, 2013	32.12	32.38	31.97	32.10
5206	NASDAQ	PCAR	Tue, Jan 29, 2013	32.19	32.43	31.85	32.37
5205	NASDAQ	PCAR	Mon, Jan 28, 2013	32.27	32.43	32.07	32.11
5204	NASDAQ	PCAR	Fri, Jan 25, 2013	31.91	32.19	31.82	32.15
5203	NASDAQ	PCAR	Thu, Jan 24, 2013	30.97	32.33	30.82	31.85
5202	NASDAQ	PCAR	Wed, Jan 23, 2013	31.04	31.13	30.67	30.79
5201	NASDAQ	PCAR	Tue, Jan 22, 2013	30.77	31.00	30.75	30.98
5200	NASDAQ	PCAR	Fri, Jan 18, 2013	30.90	30.99	30.59	30.91
5199	NASDAQ	PCAR	Thu, Jan 17, 2013	30.49	31.06	30.49	30.97
5198	NASDAQ	PCAR	Wed, Jan 16, 2013	30.60	30.65	30.35	30.49
5197	NASDAQ	PCAR	Tue, Jan 15, 2013	30.52	30.78	30.40	30.73
5196	NASDAQ	PCAR	Mon, Jan 14, 2013	30.69	30.81	30.47	30.79
5195	NASDAQ	PCAR	Fri, Jan 11, 2013	30.71	30.94	30.41	30.69
5194	NASDAQ	PCAR	Thu, Jan 10, 2013	30.61	30.69	30.32	30.67
5193	NASDAQ	PCAR	Wed, Jan 9, 2013	30.38	30.53	30.28	30.42
5192	NASDAQ	PCAR	Tue, Jan 8, 2013	30.76	30.77	30.33	30.59
5191	NASDAQ	PCAR	Mon, Jan 7, 2013	30.99	31.10	30.79	30.86
5190	NASDAQ	PCAR	Fri, Jan 4, 2013	31.05	31.31	30.91	31.20
5189	NASDAQ	PCAR	Thu, Jan 3, 2013	30.64	31.23	30.64	30.89
5188	NASDAQ	PCAR	Wed, Jan 2, 2013	30.81	31.44	30.77	31.03
5187	NASDAQ	PCAR	Mon, Dec 31, 2012	29.56	30.14	29.48	30.14
5186	NASDAQ	PCAR	Fri, Dec 28, 2012	29.50	29.89	29.43	29.62
5185	NASDAQ	PCAR	Thu, Dec 27, 2012	29.85	29.93	29.19	29.75
5184	NASDAQ	PCAR	Wed, Dec 26, 2012	29.81	30.10	29.80	29.85
5183	NASDAQ	PCAR	Mon, Dec 24, 2012	29.94	29.97	29.56	29.78
5182	NASDAQ	PCAR	Fri, Dec 21, 2012	29.26	29.91	29.11	29.89
5181	NASDAQ	PCAR	Thu, Dec 20, 2012	30.03	30.03	29.70	29.99
5180	NASDAQ	PCAR	Wed, Dec 19, 2012	29.93	30.29	29.78	29.96
5179	NASDAQ	PCAR	Tue, Dec 18, 2012	29.63	30.00	29.53	29.99
5178	NASDAQ	PCAR	Mon, Dec 17, 2012	29.45	29.57	29.23	29.54
5177	NASDAQ	PCAR	Fri, Dec 14, 2012	29.34	29.63	29.24	29.27
5176	NASDAQ	PCAR	Thu, Dec 13, 2012	29.75	29.87	29.23	29.27
5175	NASDAQ	PCAR	Wed, Dec 12, 2012	29.71	30.09	29.61	29.76
5174	NASDAQ	PCAR	Tue, Dec 11, 2012	29.92	30.23	29.74	30.17
5173	NASDAQ	PCAR	Mon, Dec 10, 2012	29.19	29.71	29.16	29.67
5172	NASDAQ	PCAR	Fri, Dec 7, 2012	29.06	29.27	28.97	29.23
5171	NASDAQ	PCAR	Thu, Dec 6, 2012	29.35	29.37	28.86	28.86
5170	NASDAQ	PCAR	Wed, Dec 5, 2012	29.03	29.69	28.88	29.36
5169	NASDAQ	PCAR	Tue, Dec 4, 2012	29.06	29.27	28.58	28.95
5168	NASDAQ	PCAR	Mon, Dec 3, 2012	29.41	29.50	28.89	28.99
5167	NASDAQ	PCAR	Fri, Nov 30, 2012	29.48	29.51	29.20	29.29
5166	NASDAQ	PCAR	Thu, Nov 29, 2012	29.51	29.66	29.34	29.45
5165	NASDAQ	PCAR	Wed, Nov 28, 2012	28.57	29.43	28.56	29.43
5164	NASDAQ	PCAR	Tue, Nov 27, 2012	28.70	29.13	28.67	28.78
5163	NASDAQ	PCAR	Mon, Nov 26, 2012	28.63	28.94	28.57	28.85
5162	NASDAQ	PCAR	Fri, Nov 23, 2012	28.53	28.81	28.21	28.70
5161	NASDAQ	PCAR	Wed, Nov 21, 2012	28.24	28.55	28.04	28.37
5160	NASDAQ	PCAR	Tue, Nov 20, 2012	28.05	28.31	27.99	28.24
5159	NASDAQ	PCAR	Mon, Nov 19, 2012	28.23	28.35	27.97	28.22
5158	NASDAQ	PCAR	Fri, Nov 16, 2012	27.83	28.05	27.57	27.89
5157	NASDAQ	PCAR	Thu, Nov 15, 2012	27.74	27.97	27.45	27.85
5156	NASDAQ	PCAR	Wed, Nov 14, 2012	28.59	28.66	27.65	27.71
5155	NASDAQ	PCAR	Tue, Nov 13, 2012	28.45	28.98	28.39	28.53
5154	NASDAQ	PCAR	Mon, Nov 12, 2012	28.81	28.87	28.55	28.69
5153	NASDAQ	PCAR	Fri, Nov 9, 2012	28.87	29.01	28.64	28.67
5152	NASDAQ	PCAR	Thu, Nov 8, 2012	28.99	29.33	28.76	28.81
5151	NASDAQ	PCAR	Wed, Nov 7, 2012	29.79	30.05	29.06	29.07
5150	NASDAQ	PCAR	Tue, Nov 6, 2012	30.05	30.36	30.03	30.08
5149	NASDAQ	PCAR	Mon, Nov 5, 2012	29.87	30.18	29.78	30.03
5148	NASDAQ	PCAR	Fri, Nov 2, 2012	30.23	30.45	29.54	30.01
5147	NASDAQ	PCAR	Thu, Nov 1, 2012	29.00	30.37	28.81	30.21
5146	NASDAQ	PCAR	Wed, Oct 31, 2012	29.00	29.01	28.59	28.91
5145	NASDAQ	PCAR	Fri, Oct 26, 2012	28.67	29.00	28.42	28.89
5144	NASDAQ	PCAR	Thu, Oct 25, 2012	28.11	28.71	27.36	28.52
5143	NASDAQ	PCAR	Wed, Oct 24, 2012	27.05	27.09	26.37	26.38
5142	NASDAQ	PCAR	Tue, Oct 23, 2012	26.97	27.03	26.68	27.01
5141	NASDAQ	PCAR	Mon, Oct 22, 2012	26.95	27.45	26.80	27.40
5140	NASDAQ	PCAR	Fri, Oct 19, 2012	27.26	27.26	26.81	26.94
5139	NASDAQ	PCAR	Thu, Oct 18, 2012	27.23	27.32	27.10	27.23
5138	NASDAQ	PCAR	Wed, Oct 17, 2012	27.24	27.31	27.09	27.27
5137	NASDAQ	PCAR	Tue, Oct 16, 2012	27.03	27.30	27.03	27.23
5136	NASDAQ	PCAR	Mon, Oct 15, 2012	26.95	27.00	26.69	26.85
5135	NASDAQ	PCAR	Fri, Oct 12, 2012	26.77	27.03	26.66	26.77
5134	NASDAQ	PCAR	Thu, Oct 11, 2012	26.93	26.93	26.55	26.60
5133	NASDAQ	PCAR	Wed, Oct 10, 2012	26.67	26.89	26.35	26.65
5132	NASDAQ	PCAR	Tue, Oct 9, 2012	27.74	27.75	27.25	27.26
5131	NASDAQ	PCAR	Mon, Oct 8, 2012	27.41	27.78	27.38	27.61
5130	NASDAQ	PCAR	Fri, Oct 5, 2012	28.00	28.05	27.45	27.59
5129	NASDAQ	PCAR	Thu, Oct 4, 2012	27.38	27.79	26.94	27.75
5128	NASDAQ	PCAR	Wed, Oct 3, 2012	27.17	27.41	27.05	27.33
5127	NASDAQ	PCAR	Tue, Oct 2, 2012	27.17	27.32	26.93	27.21
5126	NASDAQ	PCAR	Mon, Oct 1, 2012	26.80	27.22	26.70	27.07
5125	NASDAQ	PCAR	Fri, Sep 28, 2012	26.63	26.80	26.40	26.68
5124	NASDAQ	PCAR	Thu, Sep 27, 2012	26.65	26.97	26.51	26.77
5123	NASDAQ	PCAR	Wed, Sep 26, 2012	26.56	26.86	26.29	26.60
5122	NASDAQ	PCAR	Tue, Sep 25, 2012	27.73	27.73	26.98	27.03
5121	NASDAQ	PCAR	Mon, Sep 24, 2012	27.59	27.73	27.42	27.61
5120	NASDAQ	PCAR	Fri, Sep 21, 2012	28.01	28.13	27.64	27.65
5119	NASDAQ	PCAR	Thu, Sep 20, 2012	27.94	28.05	27.62	27.97
5118	NASDAQ	PCAR	Wed, Sep 19, 2012	28.13	28.33	27.95	28.19
5117	NASDAQ	PCAR	Tue, Sep 18, 2012	28.32	28.40	27.98	28.09
5116	NASDAQ	PCAR	Mon, Sep 17, 2012	28.64	28.67	28.26	28.39
5115	NASDAQ	PCAR	Fri, Sep 14, 2012	27.91	28.92	27.81	28.70
5114	NASDAQ	PCAR	Thu, Sep 13, 2012	27.63	28.28	27.07	27.88
5113	NASDAQ	PCAR	Wed, Sep 12, 2012	27.09	27.90	27.05	27.63
5112	NASDAQ	PCAR	Tue, Sep 11, 2012	27.61	27.93	27.61	27.81
5111	NASDAQ	PCAR	Mon, Sep 10, 2012	27.79	27.93	27.45	27.69
5110	NASDAQ	PCAR	Fri, Sep 7, 2012	27.57	27.99	27.48	27.81
5109	NASDAQ	PCAR	Thu, Sep 6, 2012	26.41	27.34	26.41	27.34
5108	NASDAQ	PCAR	Wed, Sep 5, 2012	26.20	26.57	25.97	26.15
5107	NASDAQ	PCAR	Tue, Sep 4, 2012	26.52	26.63	25.84	26.10
5106	NASDAQ	PCAR	Fri, Aug 31, 2012	26.45	26.84	26.27	26.61
5105	NASDAQ	PCAR	Thu, Aug 30, 2012	26.29	26.41	26.15	26.25
5104	NASDAQ	PCAR	Wed, Aug 29, 2012	26.38	26.56	26.21	26.46
5103	NASDAQ	PCAR	Tue, Aug 28, 2012	26.53	26.77	26.34	26.42
5102	NASDAQ	PCAR	Mon, Aug 27, 2012	26.88	26.96	26.50	26.56
5101	NASDAQ	PCAR	Fri, Aug 24, 2012	26.67	27.21	26.58	26.85
5100	NASDAQ	PCAR	Thu, Aug 23, 2012	26.94	27.25	26.65	26.69
5099	NASDAQ	PCAR	Wed, Aug 22, 2012	27.42	27.47	26.88	27.01
5098	NASDAQ	PCAR	Tue, Aug 21, 2012	27.47	27.87	27.31	27.45
5097	NASDAQ	PCAR	Mon, Aug 20, 2012	27.73	27.77	27.40	27.49
5096	NASDAQ	PCAR	Fri, Aug 17, 2012	27.93	27.96	27.59	27.92
5095	NASDAQ	PCAR	Thu, Aug 16, 2012	27.49	27.96	27.47	27.81
5094	NASDAQ	PCAR	Wed, Aug 15, 2012	27.11	27.51	27.09	27.39
5093	NASDAQ	PCAR	Tue, Aug 14, 2012	27.61	27.69	27.29	27.40
5092	NASDAQ	PCAR	Mon, Aug 13, 2012	27.43	27.53	27.09	27.49
5091	NASDAQ	PCAR	Fri, Aug 10, 2012	27.09	27.56	26.91	27.56
5090	NASDAQ	PCAR	Thu, Aug 9, 2012	26.92	27.37	26.92	27.21
5089	NASDAQ	PCAR	Wed, Aug 8, 2012	26.99	27.11	26.71	27.03
5088	NASDAQ	PCAR	Tue, Aug 7, 2012	26.88	27.28	26.79	27.03
5087	NASDAQ	PCAR	Mon, Aug 6, 2012	26.64	26.97	26.60	26.69
5086	NASDAQ	PCAR	Fri, Aug 3, 2012	26.25	26.76	26.15	26.48
5085	NASDAQ	PCAR	Thu, Aug 2, 2012	26.42	26.54	25.11	25.71
5084	NASDAQ	PCAR	Wed, Aug 1, 2012	26.87	27.07	26.56	26.59
5083	NASDAQ	PCAR	Tue, Jul 31, 2012	27.00	27.07	26.57	26.67
5082	NASDAQ	PCAR	Mon, Jul 30, 2012	27.20	27.33	26.81	26.97
5081	NASDAQ	PCAR	Fri, Jul 27, 2012	26.25	27.37	26.09	27.20
5080	NASDAQ	PCAR	Thu, Jul 26, 2012	25.57	25.91	25.41	25.76
5079	NASDAQ	PCAR	Wed, Jul 25, 2012	25.44	25.87	25.02	25.12
5078	NASDAQ	PCAR	Tue, Jul 24, 2012	26.33	27.15	25.07	25.32
5077	NASDAQ	PCAR	Mon, Jul 23, 2012	24.24	25.33	23.63	25.18
5076	NASDAQ	PCAR	Fri, Jul 20, 2012	25.07	25.21	24.69	24.81
5075	NASDAQ	PCAR	Thu, Jul 19, 2012	25.13	25.47	25.01	25.16
5074	NASDAQ	PCAR	Wed, Jul 18, 2012	24.19	25.33	24.15	25.07
5073	NASDAQ	PCAR	Tue, Jul 17, 2012	24.29	24.60	23.90	24.39
5072	NASDAQ	PCAR	Mon, Jul 16, 2012	24.69	24.79	24.29	24.47
5071	NASDAQ	PCAR	Fri, Jul 13, 2012	24.10	24.93	24.08	24.81
5070	NASDAQ	PCAR	Thu, Jul 12, 2012	23.77	24.24	23.47	24.08
5069	NASDAQ	PCAR	Wed, Jul 11, 2012	24.11	24.23	23.83	23.94
5068	NASDAQ	PCAR	Tue, Jul 10, 2012	25.21	25.48	23.87	24.19
5067	NASDAQ	PCAR	Mon, Jul 9, 2012	25.11	25.33	24.74	24.94
5066	NASDAQ	PCAR	Fri, Jul 6, 2012	25.36	25.45	24.80	25.17
5065	NASDAQ	PCAR	Thu, Jul 5, 2012	25.69	25.89	25.29	25.58
5064	NASDAQ	PCAR	Tue, Jul 3, 2012	25.55	25.87	25.46	25.87
5063	NASDAQ	PCAR	Mon, Jul 2, 2012	26.21	26.27	25.37	25.54
5062	NASDAQ	PCAR	Fri, Jun 29, 2012	25.70	26.13	25.46	26.13
5061	NASDAQ	PCAR	Thu, Jun 28, 2012	24.93	25.27	24.73	25.10
5060	NASDAQ	PCAR	Wed, Jun 27, 2012	25.22	25.49	25.07	25.11
5059	NASDAQ	PCAR	Tue, Jun 26, 2012	24.99	25.21	24.67	25.09
5058	NASDAQ	PCAR	Mon, Jun 25, 2012	25.27	25.40	24.76	24.99
5057	NASDAQ	PCAR	Fri, Jun 22, 2012	25.76	25.82	25.33	25.63
5056	NASDAQ	PCAR	Thu, Jun 21, 2012	26.73	26.87	25.54	25.59
5055	NASDAQ	PCAR	Wed, Jun 20, 2012	26.87	26.96	26.49	26.67
5054	NASDAQ	PCAR	Tue, Jun 19, 2012	26.34	27.09	26.34	26.86
5053	NASDAQ	PCAR	Mon, Jun 18, 2012	26.14	26.39	26.02	26.28
5052	NASDAQ	PCAR	Fri, Jun 15, 2012	26.24	26.36	25.95	26.27
5051	NASDAQ	PCAR	Thu, Jun 14, 2012	25.75	26.17	25.55	26.01
5050	NASDAQ	PCAR	Wed, Jun 13, 2012	26.28	26.32	25.65	25.78
5049	NASDAQ	PCAR	Tue, Jun 12, 2012	25.45	26.39	25.28	26.29
5048	NASDAQ	PCAR	Mon, Jun 11, 2012	26.00	26.02	25.25	25.32
5047	NASDAQ	PCAR	Fri, Jun 8, 2012	25.09	25.82	24.95	25.75
5046	NASDAQ	PCAR	Thu, Jun 7, 2012	25.38	25.87	25.15	25.19
5045	NASDAQ	PCAR	Wed, Jun 6, 2012	24.64	25.25	24.62	25.23
5044	NASDAQ	PCAR	Tue, Jun 5, 2012	23.95	24.54	23.84	24.41
5043	NASDAQ	PCAR	Mon, Jun 4, 2012	24.27	24.53	23.70	23.95
5042	NASDAQ	PCAR	Fri, Jun 1, 2012	24.58	24.70	24.22	24.33
5041	NASDAQ	PCAR	Thu, May 31, 2012	25.19	25.34	24.67	25.05
5040	NASDAQ	PCAR	Wed, May 30, 2012	25.73	25.79	25.05	25.23
5039	NASDAQ	PCAR	Tue, May 29, 2012	25.80	26.29	25.71	26.03
5038	NASDAQ	PCAR	Fri, May 25, 2012	25.72	25.81	25.50	25.57
5037	NASDAQ	PCAR	Thu, May 24, 2012	26.00	26.03	25.38	25.67
5036	NASDAQ	PCAR	Wed, May 23, 2012	25.45	26.01	25.23	25.93
5035	NASDAQ	PCAR	Tue, May 22, 2012	25.74	25.93	25.55	25.75
5034	NASDAQ	PCAR	Mon, May 21, 2012	25.11	25.77	25.07	25.67
5033	NASDAQ	PCAR	Fri, May 18, 2012	25.34	25.41	25.00	25.06
5032	NASDAQ	PCAR	Thu, May 17, 2012	25.83	25.95	25.09	25.27
5031	NASDAQ	PCAR	Wed, May 16, 2012	25.97	26.35	25.77	25.91
5030	NASDAQ	PCAR	Tue, May 15, 2012	26.18	26.41	25.91	25.97
5029	NASDAQ	PCAR	Mon, May 14, 2012	25.89	26.56	25.83	26.26
5028	NASDAQ	PCAR	Fri, May 11, 2012	26.04	26.85	25.66	26.24
5027	NASDAQ	PCAR	Thu, May 10, 2012	27.27	27.50	25.64	26.30
5026	NASDAQ	PCAR	Wed, May 9, 2012	26.97	27.34	26.82	26.99
5025	NASDAQ	PCAR	Tue, May 8, 2012	27.14	27.44	26.93	27.41
5024	NASDAQ	PCAR	Mon, May 7, 2012	27.40	27.55	27.15	27.37
5023	NASDAQ	PCAR	Fri, May 4, 2012	27.70	27.94	27.18	27.39
5022	NASDAQ	PCAR	Thu, May 3, 2012	28.57	28.57	27.91	27.99
5021	NASDAQ	PCAR	Wed, May 2, 2012	28.13	28.75	28.03	28.71
5020	NASDAQ	PCAR	Tue, May 1, 2012	28.62	28.79	28.15	28.30
5019	NASDAQ	PCAR	Mon, Apr 30, 2012	29.04	29.10	28.41	28.63
5018	NASDAQ	PCAR	Fri, Apr 27, 2012	28.95	29.26	28.79	29.15
5017	NASDAQ	PCAR	Thu, Apr 26, 2012	28.35	28.85	28.22	28.75
5016	NASDAQ	PCAR	Wed, Apr 25, 2012	28.52	28.55	28.15	28.39
5015	NASDAQ	PCAR	Tue, Apr 24, 2012	28.64	28.76	27.89	28.15
5014	NASDAQ	PCAR	Mon, Apr 23, 2012	27.83	28.01	27.37	27.97
5013	NASDAQ	PCAR	Fri, Apr 20, 2012	28.42	28.62	28.09	28.15
5012	NASDAQ	PCAR	Thu, Apr 19, 2012	28.37	29.01	28.12	28.34
5011	NASDAQ	PCAR	Wed, Apr 18, 2012	28.82	28.82	28.36	28.46
5010	NASDAQ	PCAR	Tue, Apr 17, 2012	28.90	29.29	28.57	29.03
5009	NASDAQ	PCAR	Mon, Apr 16, 2012	28.58	28.86	28.39	28.71
5008	NASDAQ	PCAR	Fri, Apr 13, 2012	28.71	28.77	28.43	28.50
5007	NASDAQ	PCAR	Thu, Apr 12, 2012	28.29	28.98	28.16	28.86
5006	NASDAQ	PCAR	Wed, Apr 11, 2012	29.43	29.51	27.77	28.30
5005	NASDAQ	PCAR	Tue, Apr 10, 2012	29.71	29.71	28.93	29.09
5004	NASDAQ	PCAR	Mon, Apr 9, 2012	30.19	30.19	29.66	29.72
5003	NASDAQ	PCAR	Thu, Apr 5, 2012	30.41	30.81	30.41	30.64
5002	NASDAQ	PCAR	Wed, Apr 4, 2012	30.76	30.81	30.38	30.61
5001	NASDAQ	PCAR	Tue, Apr 3, 2012	31.37	32.15	30.87	31.10
5000	NASDAQ	PCAR	Mon, Apr 2, 2012	31.14	31.58	30.83	31.43
4999	NASDAQ	PCAR	Fri, Mar 30, 2012	31.57	31.57	30.99	31.22
4998	NASDAQ	PCAR	Thu, Mar 29, 2012	30.92	31.29	30.67	31.23
4997	NASDAQ	PCAR	Wed, Mar 28, 2012	31.52	31.66	30.69	31.07
4996	NASDAQ	PCAR	Tue, Mar 27, 2012	31.99	31.99	31.53	31.57
4995	NASDAQ	PCAR	Mon, Mar 26, 2012	31.31	31.70	31.23	31.69
4994	NASDAQ	PCAR	Fri, Mar 23, 2012	30.95	31.07	30.42	30.97
4993	NASDAQ	PCAR	Thu, Mar 22, 2012	30.92	31.02	30.39	30.81
4992	NASDAQ	PCAR	Wed, Mar 21, 2012	31.21	31.31	30.95	31.20
4991	NASDAQ	PCAR	Tue, Mar 20, 2012	31.41	31.43	30.91	31.27
4990	NASDAQ	PCAR	Mon, Mar 19, 2012	31.45	31.84	31.39	31.56
4989	NASDAQ	PCAR	Fri, Mar 16, 2012	31.77	32.00	31.52	31.58
4988	NASDAQ	PCAR	Thu, Mar 15, 2012	31.61	31.89	31.22	31.83
4987	NASDAQ	PCAR	Wed, Mar 14, 2012	31.33	31.86	31.28	31.57
4986	NASDAQ	PCAR	Tue, Mar 13, 2012	30.81	31.43	30.71	31.41
4985	NASDAQ	PCAR	Mon, Mar 12, 2012	30.57	30.71	30.29	30.59
4984	NASDAQ	PCAR	Fri, Mar 9, 2012	30.21	30.75	30.11	30.57
4983	NASDAQ	PCAR	Thu, Mar 8, 2012	30.07	30.49	30.01	30.18
4982	NASDAQ	PCAR	Wed, Mar 7, 2012	29.47	29.95	29.45	29.75
4981	NASDAQ	PCAR	Tue, Mar 6, 2012	29.74	29.82	29.25	29.43
4980	NASDAQ	PCAR	Mon, Mar 5, 2012	29.91	30.06	29.60	30.01
4979	NASDAQ	PCAR	Fri, Mar 2, 2012	30.58	30.63	29.79	29.94
4978	NASDAQ	PCAR	Thu, Mar 1, 2012	30.83	31.07	30.53	30.69
4977	NASDAQ	PCAR	Wed, Feb 29, 2012	31.08	31.11	30.49	30.67
4976	NASDAQ	PCAR	Tue, Feb 28, 2012	30.91	31.05	30.71	31.01
4975	NASDAQ	PCAR	Mon, Feb 27, 2012	30.33	30.91	29.95	30.84
4974	NASDAQ	PCAR	Fri, Feb 24, 2012	30.72	31.07	30.50	30.56
4973	NASDAQ	PCAR	Thu, Feb 23, 2012	30.35	30.77	30.03	30.59
4972	NASDAQ	PCAR	Wed, Feb 22, 2012	30.79	30.81	30.39	30.51
4971	NASDAQ	PCAR	Tue, Feb 21, 2012	30.95	31.04	30.54	30.80
4970	NASDAQ	PCAR	Fri, Feb 17, 2012	31.05	31.09	30.50	30.79
4969	NASDAQ	PCAR	Thu, Feb 16, 2012	30.06	31.33	29.88	31.01
4968	NASDAQ	PCAR	Wed, Feb 15, 2012	28.98	29.89	28.75	29.56
4967	NASDAQ	PCAR	Tue, Feb 14, 2012	29.11	29.21	28.67	28.95
4966	NASDAQ	PCAR	Mon, Feb 13, 2012	29.06	29.39	28.83	29.36
4965	NASDAQ	PCAR	Fri, Feb 10, 2012	28.87	28.92	28.41	28.85
4964	NASDAQ	PCAR	Thu, Feb 9, 2012	29.29	29.30	28.93	29.17
4963	NASDAQ	PCAR	Wed, Feb 8, 2012	29.21	29.30	28.90	29.19
4962	NASDAQ	PCAR	Tue, Feb 7, 2012	29.08	29.31	28.99	29.25
4961	NASDAQ	PCAR	Mon, Feb 6, 2012	29.53	29.55	29.10	29.21
4960	NASDAQ	PCAR	Fri, Feb 3, 2012	29.20	29.65	29.15	29.50
4959	NASDAQ	PCAR	Thu, Feb 2, 2012	29.30	29.47	28.51	28.83
4958	NASDAQ	PCAR	Wed, Feb 1, 2012	30.12	30.12	29.22	29.40
4957	NASDAQ	PCAR	Tue, Jan 31, 2012	30.67	31.09	29.16	29.47
4956	NASDAQ	PCAR	Mon, Jan 30, 2012	29.41	29.73	29.24	29.45
4955	NASDAQ	PCAR	Fri, Jan 27, 2012	29.55	29.95	29.43	29.73
4954	NASDAQ	PCAR	Thu, Jan 26, 2012	30.79	30.79	29.63	29.70
4953	NASDAQ	PCAR	Wed, Jan 25, 2012	30.09	30.45	29.65	30.37
4952	NASDAQ	PCAR	Tue, Jan 24, 2012	29.35	30.01	28.99	30.00
4951	NASDAQ	PCAR	Mon, Jan 23, 2012	29.23	29.69	29.13	29.53
4950	NASDAQ	PCAR	Fri, Jan 20, 2012	29.33	29.33	29.01	29.27
4949	NASDAQ	PCAR	Thu, Jan 19, 2012	28.82	29.44	28.61	29.27
4948	NASDAQ	PCAR	Wed, Jan 18, 2012	28.64	28.85	28.25	28.67
4947	NASDAQ	PCAR	Tue, Jan 17, 2012	28.67	29.07	28.49	28.60
4946	NASDAQ	PCAR	Fri, Jan 13, 2012	28.08	28.33	27.87	28.29
4945	NASDAQ	PCAR	Thu, Jan 12, 2012	28.31	28.54	27.88	28.21
4944	NASDAQ	PCAR	Wed, Jan 11, 2012	28.05	28.25	27.93	28.13
4943	NASDAQ	PCAR	Tue, Jan 10, 2012	27.41	28.12	27.41	28.03
4942	NASDAQ	PCAR	Mon, Jan 9, 2012	26.85	27.15	26.69	27.08
4941	NASDAQ	PCAR	Fri, Jan 6, 2012	27.03	27.05	26.63	26.76
4940	NASDAQ	PCAR	Thu, Jan 5, 2012	25.96	27.09	25.83	26.91
4939	NASDAQ	PCAR	Wed, Jan 4, 2012	25.84	26.00	25.61	25.77
4938	NASDAQ	PCAR	Tue, Jan 3, 2012	25.71	26.25	25.57	25.87
4937	NASDAQ	PCAR	Fri, Dec 30, 2011	24.94	25.23	24.83	24.98
4936	NASDAQ	PCAR	Thu, Dec 29, 2011	24.71	25.00	24.57	24.97
4935	NASDAQ	PCAR	Wed, Dec 28, 2011	25.21	25.29	24.46	24.55
4934	NASDAQ	PCAR	Tue, Dec 27, 2011	25.28	25.45	25.10	25.31
4933	NASDAQ	PCAR	Fri, Dec 23, 2011	25.21	25.32	24.99	25.32
4932	NASDAQ	PCAR	Thu, Dec 22, 2011	24.72	25.13	24.72	25.03
4931	NASDAQ	PCAR	Wed, Dec 21, 2011	24.87	25.00	24.32	24.70
4930	NASDAQ	PCAR	Tue, Dec 20, 2011	24.13	25.01	24.01	24.86
4929	NASDAQ	PCAR	Mon, Dec 19, 2011	24.36	24.52	23.59	23.65
4928	NASDAQ	PCAR	Fri, Dec 16, 2011	24.48	24.87	24.07	24.15
4927	NASDAQ	PCAR	Thu, Dec 15, 2011	24.61	24.81	24.21	24.25
4926	NASDAQ	PCAR	Wed, Dec 14, 2011	24.87	25.05	24.37	24.85
4925	NASDAQ	PCAR	Tue, Dec 13, 2011	25.93	26.29	24.84	25.07
4924	NASDAQ	PCAR	Mon, Dec 12, 2011	26.51	26.53	25.19	25.79
4923	NASDAQ	PCAR	Fri, Dec 9, 2011	26.07	26.84	26.01	26.73
4922	NASDAQ	PCAR	Thu, Dec 8, 2011	26.37	26.73	25.76	25.83
4921	NASDAQ	PCAR	Wed, Dec 7, 2011	26.80	26.82	26.11	26.51
4920	NASDAQ	PCAR	Tue, Dec 6, 2011	27.14	27.22	26.74	26.91
4919	NASDAQ	PCAR	Mon, Dec 5, 2011	27.40	27.43	26.79	27.03
4918	NASDAQ	PCAR	Fri, Dec 2, 2011	27.25	27.53	26.85	26.89
4917	NASDAQ	PCAR	Thu, Dec 1, 2011	26.99	27.47	26.80	26.90
4916	NASDAQ	PCAR	Wed, Nov 30, 2011	26.51	27.16	26.49	27.05
4915	NASDAQ	PCAR	Tue, Nov 29, 2011	25.70	26.08	25.44	25.55
4914	NASDAQ	PCAR	Mon, Nov 28, 2011	25.73	26.12	25.45	25.68
4913	NASDAQ	PCAR	Fri, Nov 25, 2011	24.69	25.42	24.56	24.85
4912	NASDAQ	PCAR	Wed, Nov 23, 2011	25.02	25.03	24.58	24.70
4911	NASDAQ	PCAR	Tue, Nov 22, 2011	25.40	25.57	24.83	25.25
4910	NASDAQ	PCAR	Mon, Nov 21, 2011	25.53	25.71	25.21	25.59
4909	NASDAQ	PCAR	Fri, Nov 18, 2011	26.28	26.46	25.96	26.11
4908	NASDAQ	PCAR	Thu, Nov 17, 2011	26.93	27.10	26.11	26.27
4907	NASDAQ	PCAR	Wed, Nov 16, 2011	27.05	27.46	26.83	26.86
4906	NASDAQ	PCAR	Tue, Nov 15, 2011	27.51	27.63	26.74	27.48
4905	NASDAQ	PCAR	Mon, Nov 14, 2011	28.41	28.44	27.23	27.53
4904	NASDAQ	PCAR	Fri, Nov 11, 2011	28.23	28.77	28.23	28.44
4903	NASDAQ	PCAR	Thu, Nov 10, 2011	28.30	28.44	27.67	27.90
4902	NASDAQ	PCAR	Wed, Nov 9, 2011	28.53	28.55	27.65	27.87
4901	NASDAQ	PCAR	Tue, Nov 8, 2011	29.13	29.41	28.79	29.33
4900	NASDAQ	PCAR	Mon, Nov 7, 2011	29.03	29.23	28.41	28.99
4899	NASDAQ	PCAR	Fri, Nov 4, 2011	28.93	29.14	28.47	29.04
4898	NASDAQ	PCAR	Thu, Nov 3, 2011	28.73	29.35	28.19	29.23
4897	NASDAQ	PCAR	Wed, Nov 2, 2011	28.57	28.95	28.23	28.51
4896	NASDAQ	PCAR	Tue, Nov 1, 2011	27.95	28.69	27.67	28.13
4895	NASDAQ	PCAR	Mon, Oct 31, 2011	29.02	29.45	28.67	28.83
4894	NASDAQ	PCAR	Fri, Oct 28, 2011	29.16	29.47	28.97	29.46
4893	NASDAQ	PCAR	Thu, Oct 27, 2011	28.65	29.56	28.14	29.26
4892	NASDAQ	PCAR	Wed, Oct 26, 2011	28.17	28.31	27.09	27.67
4891	NASDAQ	PCAR	Tue, Oct 25, 2011	28.90	28.93	27.13	27.65
4890	NASDAQ	PCAR	Mon, Oct 24, 2011	27.36	28.45	27.19	28.25
4889	NASDAQ	PCAR	Fri, Oct 21, 2011	27.09	27.46	26.79	27.17
4888	NASDAQ	PCAR	Thu, Oct 20, 2011	26.85	26.97	25.90	26.67
4887	NASDAQ	PCAR	Wed, Oct 19, 2011	26.80	27.15	26.51	26.73
4886	NASDAQ	PCAR	Tue, Oct 18, 2011	25.88	27.01	25.52	26.89
4885	NASDAQ	PCAR	Mon, Oct 17, 2011	26.57	26.57	25.63	25.78
4884	NASDAQ	PCAR	Fri, Oct 14, 2011	26.33	26.73	25.80	26.56
4883	NASDAQ	PCAR	Thu, Oct 13, 2011	25.75	25.97	25.27	25.86
4882	NASDAQ	PCAR	Wed, Oct 12, 2011	25.65	26.12	25.32	25.93
4881	NASDAQ	PCAR	Tue, Oct 11, 2011	24.85	25.39	24.74	25.35
4880	NASDAQ	PCAR	Mon, Oct 10, 2011	24.47	24.93	24.07	24.92
4879	NASDAQ	PCAR	Fri, Oct 7, 2011	24.43	24.58	23.77	24.12
4878	NASDAQ	PCAR	Thu, Oct 6, 2011	23.83	24.35	23.49	24.35
4877	NASDAQ	PCAR	Wed, Oct 5, 2011	23.03	23.78	22.74	23.73
4876	NASDAQ	PCAR	Tue, Oct 4, 2011	21.39	22.97	21.05	22.94
4875	NASDAQ	PCAR	Mon, Oct 3, 2011	22.34	22.66	21.73	21.75
4874	NASDAQ	PCAR	Fri, Sep 30, 2011	23.40	23.55	22.37	22.55
4873	NASDAQ	PCAR	Thu, Sep 29, 2011	23.87	24.13	23.23	23.79
4872	NASDAQ	PCAR	Wed, Sep 28, 2011	24.23	24.34	23.26	23.37
4871	NASDAQ	PCAR	Tue, Sep 27, 2011	23.83	24.85	23.79	24.15
4870	NASDAQ	PCAR	Mon, Sep 26, 2011	22.91	23.37	22.35	23.32
4869	NASDAQ	PCAR	Fri, Sep 23, 2011	22.11	22.89	22.00	22.71
4868	NASDAQ	PCAR	Thu, Sep 22, 2011	22.85	23.09	22.09	22.28
4867	NASDAQ	PCAR	Wed, Sep 21, 2011	24.68	25.00	23.62	23.63
4866	NASDAQ	PCAR	Tue, Sep 20, 2011	25.28	25.41	24.71	24.77
4865	NASDAQ	PCAR	Mon, Sep 19, 2011	24.98	25.27	24.56	25.10
4864	NASDAQ	PCAR	Fri, Sep 16, 2011	25.71	26.25	25.07	25.40
4863	NASDAQ	PCAR	Thu, Sep 15, 2011	25.13	25.87	25.07	25.59
4862	NASDAQ	PCAR	Wed, Sep 14, 2011	24.30	25.10	23.84	24.75
4861	NASDAQ	PCAR	Tue, Sep 13, 2011	23.70	24.40	23.65	24.04
4860	NASDAQ	PCAR	Mon, Sep 12, 2011	23.18	23.74	22.97	23.71
4859	NASDAQ	PCAR	Fri, Sep 9, 2011	24.09	24.12	23.33	23.59
4858	NASDAQ	PCAR	Thu, Sep 8, 2011	24.37	24.76	24.19	24.35
4857	NASDAQ	PCAR	Wed, Sep 7, 2011	24.11	24.66	23.96	24.55
4856	NASDAQ	PCAR	Tue, Sep 6, 2011	22.88	23.84	22.86	23.65
4855	NASDAQ	PCAR	Fri, Sep 2, 2011	24.14	24.19	23.53	23.78
4854	NASDAQ	PCAR	Thu, Sep 1, 2011	25.19	25.37	24.55	24.64
4853	NASDAQ	PCAR	Wed, Aug 31, 2011	25.50	26.07	24.67	25.09
4852	NASDAQ	PCAR	Tue, Aug 30, 2011	25.17	25.74	24.92	25.41
4851	NASDAQ	PCAR	Mon, Aug 29, 2011	24.21	25.35	24.05	25.33
4850	NASDAQ	PCAR	Fri, Aug 26, 2011	23.53	24.07	22.92	23.87
4849	NASDAQ	PCAR	Thu, Aug 25, 2011	24.43	24.59	23.47	23.57
4848	NASDAQ	PCAR	Wed, Aug 24, 2011	23.82	24.32	23.51	24.29
4847	NASDAQ	PCAR	Tue, Aug 23, 2011	22.95	23.92	22.67	23.92
4846	NASDAQ	PCAR	Mon, Aug 22, 2011	23.19	23.33	22.42	22.79
4845	NASDAQ	PCAR	Fri, Aug 19, 2011	22.89	23.72	22.55	22.68
4844	NASDAQ	PCAR	Thu, Aug 18, 2011	24.16	24.25	23.05	23.25
4843	NASDAQ	PCAR	Wed, Aug 17, 2011	25.20	25.69	24.40	24.84
4842	NASDAQ	PCAR	Tue, Aug 16, 2011	24.87	25.44	24.75	25.12
4841	NASDAQ	PCAR	Mon, Aug 15, 2011	24.73	25.49	24.61	25.38
4840	NASDAQ	PCAR	Fri, Aug 12, 2011	24.55	24.83	24.19	24.56
4839	NASDAQ	PCAR	Thu, Aug 11, 2011	24.05	24.77	23.79	24.46
4838	NASDAQ	PCAR	Wed, Aug 10, 2011	24.27	24.57	23.26	23.93
4837	NASDAQ	PCAR	Tue, Aug 9, 2011	24.27	24.89	22.99	24.87
4836	NASDAQ	PCAR	Mon, Aug 8, 2011	25.90	26.07	23.81	23.81
4835	NASDAQ	PCAR	Fri, Aug 5, 2011	26.33	26.59	24.99	26.13
4834	NASDAQ	PCAR	Thu, Aug 4, 2011	26.33	26.34	25.63	25.99
4833	NASDAQ	PCAR	Wed, Aug 3, 2011	26.99	27.06	25.79	26.73
4832	NASDAQ	PCAR	Tue, Aug 2, 2011	27.92	28.11	26.88	26.90
4831	NASDAQ	PCAR	Mon, Aug 1, 2011	28.85	29.11	27.87	28.10
4830	NASDAQ	PCAR	Fri, Jul 29, 2011	28.77	28.88	28.17	28.54
4829	NASDAQ	PCAR	Thu, Jul 28, 2011	29.24	29.55	28.67	28.78
4828	NASDAQ	PCAR	Wed, Jul 27, 2011	30.07	30.12	29.04	29.23
4827	NASDAQ	PCAR	Tue, Jul 26, 2011	30.75	30.95	29.50	30.01
4826	NASDAQ	PCAR	Mon, Jul 25, 2011	33.20	33.83	33.09	33.60
4825	NASDAQ	PCAR	Fri, Jul 22, 2011	33.41	33.54	32.90	33.48
4824	NASDAQ	PCAR	Thu, Jul 21, 2011	33.33	33.69	33.09	33.44
4823	NASDAQ	PCAR	Wed, Jul 20, 2011	33.12	33.64	33.12	33.19
4822	NASDAQ	PCAR	Tue, Jul 19, 2011	32.53	33.23	32.37	33.11
4821	NASDAQ	PCAR	Mon, Jul 18, 2011	32.67	32.69	32.01	32.26
4820	NASDAQ	PCAR	Fri, Jul 15, 2011	32.87	33.04	32.57	32.85
4819	NASDAQ	PCAR	Thu, Jul 14, 2011	33.58	33.86	32.63	32.73
4818	NASDAQ	PCAR	Wed, Jul 13, 2011	34.05	34.18	33.35	33.51
4817	NASDAQ	PCAR	Tue, Jul 12, 2011	33.68	34.12	33.65	33.69
4816	NASDAQ	PCAR	Mon, Jul 11, 2011	34.49	34.55	33.33	33.63
4815	NASDAQ	PCAR	Fri, Jul 8, 2011	35.05	35.17	34.61	34.83
4814	NASDAQ	PCAR	Thu, Jul 7, 2011	34.95	35.79	34.79	35.59
4813	NASDAQ	PCAR	Wed, Jul 6, 2011	34.65	34.75	34.25	34.43
4812	NASDAQ	PCAR	Tue, Jul 5, 2011	34.67	34.80	34.17	34.65
4811	NASDAQ	PCAR	Fri, Jul 1, 2011	34.16	34.78	33.75	34.70
4810	NASDAQ	PCAR	Thu, Jun 30, 2011	33.31	34.20	33.10	34.06
4809	NASDAQ	PCAR	Wed, Jun 29, 2011	33.21	33.32	32.75	33.30
4808	NASDAQ	PCAR	Tue, Jun 28, 2011	32.77	33.17	32.63	33.15
4807	NASDAQ	PCAR	Mon, Jun 27, 2011	32.16	32.77	31.81	32.61
4806	NASDAQ	PCAR	Fri, Jun 24, 2011	32.74	32.93	32.23	32.31
4805	NASDAQ	PCAR	Thu, Jun 23, 2011	31.99	32.85	31.70	32.73
4804	NASDAQ	PCAR	Wed, Jun 22, 2011	32.56	32.77	32.42	32.47
4803	NASDAQ	PCAR	Tue, Jun 21, 2011	32.06	32.64	31.97	32.63
4802	NASDAQ	PCAR	Mon, Jun 20, 2011	31.62	32.07	31.62	31.91
4801	NASDAQ	PCAR	Fri, Jun 17, 2011	31.25	32.11	30.95	31.78
4800	NASDAQ	PCAR	Thu, Jun 16, 2011	30.59	30.95	30.38	30.75
4799	NASDAQ	PCAR	Wed, Jun 15, 2011	30.86	31.12	30.43	30.50
4798	NASDAQ	PCAR	Tue, Jun 14, 2011	30.66	31.38	30.64	31.26
4797	NASDAQ	PCAR	Mon, Jun 13, 2011	30.64	30.81	30.13	30.33
4796	NASDAQ	PCAR	Fri, Jun 10, 2011	31.22	31.22	30.33	30.51
4795	NASDAQ	PCAR	Thu, Jun 9, 2011	31.26	31.61	31.25	31.29
4794	NASDAQ	PCAR	Wed, Jun 8, 2011	31.99	32.27	31.27	31.27
4793	NASDAQ	PCAR	Tue, Jun 7, 2011	31.91	32.20	31.69	32.00
4792	NASDAQ	PCAR	Mon, Jun 6, 2011	31.43	31.93	31.22	31.81
4791	NASDAQ	PCAR	Fri, Jun 3, 2011	31.18	32.00	31.12	31.58
4790	NASDAQ	PCAR	Thu, Jun 2, 2011	31.81	32.21	31.46	31.75
4789	NASDAQ	PCAR	Wed, Jun 1, 2011	33.31	33.35	31.72	31.75
4788	NASDAQ	PCAR	Tue, May 31, 2011	33.24	33.43	33.00	33.33
4787	NASDAQ	PCAR	Fri, May 27, 2011	33.27	33.33	32.96	32.97
4786	NASDAQ	PCAR	Thu, May 26, 2011	33.35	33.43	33.01	33.26
4785	NASDAQ	PCAR	Wed, May 25, 2011	32.85	33.63	32.73	33.46
4784	NASDAQ	PCAR	Tue, May 24, 2011	33.09	33.22	32.77	33.06
4783	NASDAQ	PCAR	Mon, May 23, 2011	33.17	33.18	32.65	33.01
4782	NASDAQ	PCAR	Fri, May 20, 2011	34.11	34.17	33.40	33.70
4781	NASDAQ	PCAR	Thu, May 19, 2011	34.28	34.35	33.88	34.24
4780	NASDAQ	PCAR	Wed, May 18, 2011	33.44	34.11	33.18	34.01
4779	NASDAQ	PCAR	Tue, May 17, 2011	33.75	33.93	33.18	33.43
4778	NASDAQ	PCAR	Mon, May 16, 2011	34.37	34.54	33.91	33.99
4777	NASDAQ	PCAR	Fri, May 13, 2011	35.49	35.71	34.35	34.45
4776	NASDAQ	PCAR	Thu, May 12, 2011	35.38	35.67	34.87	35.51
4775	NASDAQ	PCAR	Wed, May 11, 2011	35.63	35.77	35.01	35.56
4774	NASDAQ	PCAR	Tue, May 10, 2011	35.56	35.78	35.43	35.76
4773	NASDAQ	PCAR	Mon, May 9, 2011	35.28	35.53	35.15	35.33
4772	NASDAQ	PCAR	Fri, May 6, 2011	35.70	36.00	35.20	35.34
4771	NASDAQ	PCAR	Thu, May 5, 2011	35.25	35.64	34.61	35.13
4770	NASDAQ	PCAR	Wed, May 4, 2011	35.49	35.96	35.49	35.52
4769	NASDAQ	PCAR	Tue, May 3, 2011	35.29	35.57	35.15	35.34
4768	NASDAQ	PCAR	Mon, May 2, 2011	35.63	35.78	35.18	35.39
4767	NASDAQ	PCAR	Fri, Apr 29, 2011	35.87	36.15	35.31	35.41
4766	NASDAQ	PCAR	Thu, Apr 28, 2011	36.15	36.39	35.65	35.83
4765	NASDAQ	PCAR	Wed, Apr 27, 2011	35.89	36.27	35.52	36.21
4764	NASDAQ	PCAR	Tue, Apr 26, 2011	35.33	36.39	35.16	35.97
4763	NASDAQ	PCAR	Mon, Apr 25, 2011	35.51	35.67	34.88	35.03
4762	NASDAQ	PCAR	Thu, Apr 21, 2011	35.87	35.90	35.43	35.51
4761	NASDAQ	PCAR	Wed, Apr 20, 2011	35.37	35.81	35.16	35.76
4760	NASDAQ	PCAR	Tue, Apr 19, 2011	34.59	35.36	34.31	34.79
4759	NASDAQ	PCAR	Mon, Apr 18, 2011	33.70	33.76	32.93	33.54
4758	NASDAQ	PCAR	Fri, Apr 15, 2011	33.43	34.34	33.22	34.29
4757	NASDAQ	PCAR	Thu, Apr 14, 2011	33.13	33.41	32.81	33.33
4756	NASDAQ	PCAR	Wed, Apr 13, 2011	33.69	33.91	33.15	33.42
4755	NASDAQ	PCAR	Tue, Apr 12, 2011	33.61	33.65	33.06	33.54
4754	NASDAQ	PCAR	Mon, Apr 11, 2011	34.34	34.43	33.66	33.81
4753	NASDAQ	PCAR	Fri, Apr 8, 2011	35.19	35.33	34.06	34.19
4752	NASDAQ	PCAR	Thu, Apr 7, 2011	35.05	35.47	34.83	35.19
4751	NASDAQ	PCAR	Wed, Apr 6, 2011	35.47	35.57	34.94	35.22
4750	NASDAQ	PCAR	Tue, Apr 5, 2011	35.92	35.93	34.90	35.19
4749	NASDAQ	PCAR	Mon, Apr 4, 2011	35.81	35.96	35.22	35.39
4748	NASDAQ	PCAR	Fri, Apr 1, 2011	35.26	36.11	35.19	35.63
4747	NASDAQ	PCAR	Thu, Mar 31, 2011	34.67	35.09	34.57	34.91
4746	NASDAQ	PCAR	Wed, Mar 30, 2011	33.85	34.99	33.83	34.59
4745	NASDAQ	PCAR	Tue, Mar 29, 2011	32.65	33.67	32.41	33.54
4744	NASDAQ	PCAR	Mon, Mar 28, 2011	33.37	33.39	32.51	32.60
4743	NASDAQ	PCAR	Fri, Mar 25, 2011	33.25	33.49	32.85	33.24
4742	NASDAQ	PCAR	Thu, Mar 24, 2011	32.87	33.31	32.47	33.09
4741	NASDAQ	PCAR	Wed, Mar 23, 2011	32.73	32.96	32.25	32.73
4740	NASDAQ	PCAR	Tue, Mar 22, 2011	33.57	33.59	32.59	32.84
4739	NASDAQ	PCAR	Mon, Mar 21, 2011	33.27	33.86	33.23	33.71
4738	NASDAQ	PCAR	Fri, Mar 18, 2011	32.47	32.75	32.19	32.31
4737	NASDAQ	PCAR	Thu, Mar 17, 2011	32.31	32.62	31.85	32.14
4736	NASDAQ	PCAR	Wed, Mar 16, 2011	31.84	32.01	31.30	31.75
4735	NASDAQ	PCAR	Tue, Mar 15, 2011	31.13	32.35	31.00	32.03
4734	NASDAQ	PCAR	Mon, Mar 14, 2011	32.13	32.35	31.75	32.29
4733	NASDAQ	PCAR	Fri, Mar 11, 2011	31.59	32.64	31.53	32.51
4732	NASDAQ	PCAR	Thu, Mar 10, 2011	31.97	32.10	31.36	31.75
4731	NASDAQ	PCAR	Wed, Mar 9, 2011	32.27	32.56	31.91	32.39
4730	NASDAQ	PCAR	Tue, Mar 8, 2011	32.24	32.82	32.07	32.43
4729	NASDAQ	PCAR	Mon, Mar 7, 2011	33.37	33.73	31.92	32.29
4728	NASDAQ	PCAR	Fri, Mar 4, 2011	33.42	33.45	32.54	32.80
4727	NASDAQ	PCAR	Thu, Mar 3, 2011	32.98	33.69	32.96	33.49
4726	NASDAQ	PCAR	Wed, Mar 2, 2011	32.57	33.11	32.35	32.59
4725	NASDAQ	PCAR	Tue, Mar 1, 2011	33.48	33.60	32.39	32.66
4724	NASDAQ	PCAR	Mon, Feb 28, 2011	33.61	33.81	33.01	33.42
4723	NASDAQ	PCAR	Fri, Feb 25, 2011	33.53	33.56	33.20	33.41
4722	NASDAQ	PCAR	Thu, Feb 24, 2011	33.21	33.56	32.84	33.27
4721	NASDAQ	PCAR	Wed, Feb 23, 2011	34.03	34.13	32.95	33.23
4720	NASDAQ	PCAR	Tue, Feb 22, 2011	34.81	35.25	33.94	34.01
4719	NASDAQ	PCAR	Fri, Feb 18, 2011	34.89	35.10	34.75	35.10
4718	NASDAQ	PCAR	Thu, Feb 17, 2011	35.29	35.37	34.71	34.94
4717	NASDAQ	PCAR	Wed, Feb 16, 2011	35.12	35.53	34.99	35.32
4716	NASDAQ	PCAR	Tue, Feb 15, 2011	34.96	35.03	34.67	35.03
4715	NASDAQ	PCAR	Mon, Feb 14, 2011	34.97	35.32	34.79	35.17
4714	NASDAQ	PCAR	Fri, Feb 11, 2011	34.41	35.14	34.15	35.01
4713	NASDAQ	PCAR	Thu, Feb 10, 2011	33.76	34.51	33.69	34.31
4712	NASDAQ	PCAR	Wed, Feb 9, 2011	34.18	34.19	33.69	33.89
4711	NASDAQ	PCAR	Tue, Feb 8, 2011	33.94	34.45	33.80	34.33
4710	NASDAQ	PCAR	Mon, Feb 7, 2011	33.73	34.26	33.61	33.98
4709	NASDAQ	PCAR	Fri, Feb 4, 2011	33.75	33.96	33.37	33.73
4708	NASDAQ	PCAR	Thu, Feb 3, 2011	33.70	33.74	33.13	33.67
4707	NASDAQ	PCAR	Wed, Feb 2, 2011	34.65	34.92	33.65	33.77
4706	NASDAQ	PCAR	Tue, Feb 1, 2011	36.65	36.67	34.04	34.63
4705	NASDAQ	PCAR	Mon, Jan 31, 2011	36.56	37.71	36.56	37.66
4704	NASDAQ	PCAR	Fri, Jan 28, 2011	37.91	37.92	36.19	36.55
4703	NASDAQ	PCAR	Thu, Jan 27, 2011	37.55	37.92	37.25	37.71
4702	NASDAQ	PCAR	Wed, Jan 26, 2011	37.25	37.83	37.09	37.55
4701	NASDAQ	PCAR	Tue, Jan 25, 2011	37.39	37.50	36.73	37.22
4700	NASDAQ	PCAR	Mon, Jan 24, 2011	36.61	37.36	36.55	37.02
4699	NASDAQ	PCAR	Fri, Jan 21, 2011	37.15	37.51	36.67	36.73
4698	NASDAQ	PCAR	Thu, Jan 20, 2011	37.20	37.59	36.63	36.80
4697	NASDAQ	PCAR	Wed, Jan 19, 2011	37.55	37.63	37.11	37.23
4696	NASDAQ	PCAR	Tue, Jan 18, 2011	37.77	38.15	37.48	37.73
4695	NASDAQ	PCAR	Fri, Jan 14, 2011	37.41	37.68	37.38	37.59
4694	NASDAQ	PCAR	Thu, Jan 13, 2011	37.72	37.93	37.33	37.60
4693	NASDAQ	PCAR	Wed, Jan 12, 2011	38.63	38.67	38.13	38.27
4692	NASDAQ	PCAR	Tue, Jan 11, 2011	38.37	38.63	38.17	38.30
4691	NASDAQ	PCAR	Mon, Jan 10, 2011	37.59	38.30	37.45	38.18
4690	NASDAQ	PCAR	Fri, Jan 7, 2011	38.49	38.55	37.37	37.82
4689	NASDAQ	PCAR	Thu, Jan 6, 2011	38.39	38.65	38.20	38.32
4688	NASDAQ	PCAR	Wed, Jan 5, 2011	38.17	38.67	37.90	38.42
4687	NASDAQ	PCAR	Tue, Jan 4, 2011	38.53	38.64	37.48	38.09
4686	NASDAQ	PCAR	Mon, Jan 3, 2011	38.69	39.17	38.47	38.56
4685	NASDAQ	PCAR	Fri, Dec 31, 2010	38.22	38.35	37.92	38.23
4684	NASDAQ	PCAR	Thu, Dec 30, 2010	38.31	38.36	38.10	38.23
4683	NASDAQ	PCAR	Wed, Dec 29, 2010	38.25	38.55	38.07	38.33
4682	NASDAQ	PCAR	Tue, Dec 28, 2010	38.03	38.23	37.75	38.08
4681	NASDAQ	PCAR	Mon, Dec 27, 2010	37.95	38.10	37.60	38.02
4680	NASDAQ	PCAR	Thu, Dec 23, 2010	37.95	38.10	37.81	38.07
4679	NASDAQ	PCAR	Wed, Dec 22, 2010	38.06	38.21	37.89	38.12
4678	NASDAQ	PCAR	Tue, Dec 21, 2010	38.17	38.35	37.94	38.09
4677	NASDAQ	PCAR	Mon, Dec 20, 2010	37.76	37.97	37.33	37.82
4676	NASDAQ	PCAR	Fri, Dec 17, 2010	38.29	38.30	37.63	37.67
4675	NASDAQ	PCAR	Thu, Dec 16, 2010	38.09	38.50	37.94	38.26
4674	NASDAQ	PCAR	Wed, Dec 15, 2010	37.96	38.37	37.93	38.10
4673	NASDAQ	PCAR	Tue, Dec 14, 2010	37.75	38.30	37.63	38.15
4672	NASDAQ	PCAR	Mon, Dec 13, 2010	38.00	38.00	37.43	37.58
4671	NASDAQ	PCAR	Fri, Dec 10, 2010	37.63	37.90	37.35	37.81
4670	NASDAQ	PCAR	Thu, Dec 9, 2010	37.38	37.52	37.12	37.49
4669	NASDAQ	PCAR	Wed, Dec 8, 2010	37.24	37.39	37.00	37.20
4668	NASDAQ	PCAR	Tue, Dec 7, 2010	37.67	37.97	36.79	37.21
4667	NASDAQ	PCAR	Mon, Dec 6, 2010	37.39	37.54	37.01	37.15
4666	NASDAQ	PCAR	Fri, Dec 3, 2010	37.29	37.67	37.01	37.51
4665	NASDAQ	PCAR	Thu, Dec 2, 2010	37.23	37.93	37.15	37.47
4664	NASDAQ	PCAR	Wed, Dec 1, 2010	36.99	37.77	36.85	37.25
4663	NASDAQ	PCAR	Tue, Nov 30, 2010	35.59	36.14	35.21	35.91
4662	NASDAQ	PCAR	Mon, Nov 29, 2010	36.11	36.23	35.43	36.11
4661	NASDAQ	PCAR	Fri, Nov 26, 2010	36.49	36.67	36.04	36.45
4660	NASDAQ	PCAR	Wed, Nov 24, 2010	35.51	37.00	35.46	36.79
4659	NASDAQ	PCAR	Tue, Nov 23, 2010	35.19	35.34	34.84	35.19
4658	NASDAQ	PCAR	Mon, Nov 22, 2010	35.87	35.92	35.29	35.83
4657	NASDAQ	PCAR	Fri, Nov 19, 2010	35.57	36.18	35.39	36.09
4656	NASDAQ	PCAR	Thu, Nov 18, 2010	34.97	35.78	34.89	35.62
4655	NASDAQ	PCAR	Wed, Nov 17, 2010	34.29	34.65	34.03	34.43
4654	NASDAQ	PCAR	Tue, Nov 16, 2010	34.87	35.02	34.01	34.37
4653	NASDAQ	PCAR	Mon, Nov 15, 2010	35.43	35.65	35.18	35.21
4652	NASDAQ	PCAR	Fri, Nov 12, 2010	35.67	35.67	34.82	35.21
4651	NASDAQ	PCAR	Thu, Nov 11, 2010	35.36	36.01	35.20	35.97
4650	NASDAQ	PCAR	Wed, Nov 10, 2010	35.61	36.07	35.30	35.97
4649	NASDAQ	PCAR	Tue, Nov 9, 2010	36.52	36.58	35.46	35.71
4648	NASDAQ	PCAR	Mon, Nov 8, 2010	36.52	36.80	36.14	36.49
4647	NASDAQ	PCAR	Fri, Nov 5, 2010	36.79	36.99	36.63	36.83
4646	NASDAQ	PCAR	Thu, Nov 4, 2010	35.81	36.79	35.79	36.78
4645	NASDAQ	PCAR	Wed, Nov 3, 2010	35.48	35.48	34.61	35.22
4644	NASDAQ	PCAR	Tue, Nov 2, 2010	35.21	35.46	35.00	35.30
4643	NASDAQ	PCAR	Mon, Nov 1, 2010	34.64	35.27	34.35	34.67
4642	NASDAQ	PCAR	Fri, Oct 29, 2010	34.00	34.44	33.86	34.17
4641	NASDAQ	PCAR	Thu, Oct 28, 2010	34.27	34.27	33.76	34.13
4640	NASDAQ	PCAR	Wed, Oct 27, 2010	33.69	33.95	33.25	33.92
4639	NASDAQ	PCAR	Tue, Oct 26, 2010	33.00	34.21	32.25	33.86
4638	NASDAQ	PCAR	Mon, Oct 25, 2010	34.03	34.40	33.77	34.03
4637	NASDAQ	PCAR	Fri, Oct 22, 2010	33.99	33.99	33.59	33.85
4636	NASDAQ	PCAR	Thu, Oct 21, 2010	34.09	34.47	33.59	33.85
4635	NASDAQ	PCAR	Wed, Oct 20, 2010	33.17	34.18	33.17	33.87
4634	NASDAQ	PCAR	Tue, Oct 19, 2010	33.30	33.37	32.65	33.00
4633	NASDAQ	PCAR	Mon, Oct 18, 2010	33.53	33.67	33.31	33.62
4632	NASDAQ	PCAR	Fri, Oct 15, 2010	33.65	33.69	33.15	33.65
4631	NASDAQ	PCAR	Thu, Oct 14, 2010	33.75	33.97	33.26	33.44
4630	NASDAQ	PCAR	Wed, Oct 13, 2010	33.43	34.02	33.36	33.72
4629	NASDAQ	PCAR	Tue, Oct 12, 2010	33.46	33.47	32.73	33.24
4628	NASDAQ	PCAR	Mon, Oct 11, 2010	33.43	33.69	33.22	33.50
4627	NASDAQ	PCAR	Fri, Oct 8, 2010	32.89	33.67	32.64	33.50
4626	NASDAQ	PCAR	Thu, Oct 7, 2010	32.93	32.99	32.49	32.82
4625	NASDAQ	PCAR	Wed, Oct 6, 2010	32.95	33.33	32.68	32.77
4624	NASDAQ	PCAR	Tue, Oct 5, 2010	32.21	33.33	31.94	33.10
4623	NASDAQ	PCAR	Mon, Oct 4, 2010	32.09	32.27	31.43	31.71
4622	NASDAQ	PCAR	Fri, Oct 1, 2010	32.45	32.71	32.03	32.19
4621	NASDAQ	PCAR	Thu, Sep 30, 2010	32.10	32.37	31.65	32.10
4620	NASDAQ	PCAR	Wed, Sep 29, 2010	31.42	31.79	31.25	31.73
4619	NASDAQ	PCAR	Tue, Sep 28, 2010	31.35	31.75	30.76	31.65
4618	NASDAQ	PCAR	Mon, Sep 27, 2010	31.61	31.61	31.07	31.28
4617	NASDAQ	PCAR	Fri, Sep 24, 2010	31.43	31.81	31.22	31.79
4616	NASDAQ	PCAR	Thu, Sep 23, 2010	30.83	31.25	30.57	30.90
4615	NASDAQ	PCAR	Wed, Sep 22, 2010	31.15	31.43	30.93	31.15
4614	NASDAQ	PCAR	Tue, Sep 21, 2010	31.23	31.43	31.04	31.23
4613	NASDAQ	PCAR	Mon, Sep 20, 2010	30.59	31.40	30.40	31.33
4612	NASDAQ	PCAR	Fri, Sep 17, 2010	30.35	30.48	29.95	30.33
4611	NASDAQ	PCAR	Thu, Sep 16, 2010	30.21	30.40	30.08	30.20
4610	NASDAQ	PCAR	Wed, Sep 15, 2010	30.11	30.34	29.78	30.25
4609	NASDAQ	PCAR	Tue, Sep 14, 2010	30.13	30.46	29.91	30.29
4608	NASDAQ	PCAR	Mon, Sep 13, 2010	30.29	30.63	30.11	30.29
4607	NASDAQ	PCAR	Fri, Sep 10, 2010	29.65	30.30	29.38	29.95
4606	NASDAQ	PCAR	Thu, Sep 9, 2010	30.23	30.29	29.42	29.55
4605	NASDAQ	PCAR	Wed, Sep 8, 2010	29.53	30.00	29.48	29.83
4604	NASDAQ	PCAR	Tue, Sep 7, 2010	30.03	30.17	29.41	29.49
4603	NASDAQ	PCAR	Fri, Sep 3, 2010	29.98	30.45	29.97	30.20
4602	NASDAQ	PCAR	Thu, Sep 2, 2010	28.94	29.62	28.91	29.60
4601	NASDAQ	PCAR	Wed, Sep 1, 2010	27.84	29.01	27.74	28.95
4600	NASDAQ	PCAR	Tue, Aug 31, 2010	27.04	27.60	26.81	27.32
4599	NASDAQ	PCAR	Mon, Aug 30, 2010	27.97	28.05	27.28	27.29
4598	NASDAQ	PCAR	Fri, Aug 27, 2010	27.38	28.25	26.82	28.06
4597	NASDAQ	PCAR	Thu, Aug 26, 2010	27.44	27.93	27.17	27.21
4596	NASDAQ	PCAR	Wed, Aug 25, 2010	26.77	27.53	26.51	27.37
4595	NASDAQ	PCAR	Tue, Aug 24, 2010	27.37	27.50	26.85	27.17
4594	NASDAQ	PCAR	Mon, Aug 23, 2010	28.39	28.57	27.64	27.77
4593	NASDAQ	PCAR	Fri, Aug 20, 2010	28.09	28.19	27.57	28.12
4592	NASDAQ	PCAR	Thu, Aug 19, 2010	28.79	29.04	28.00	28.23
4591	NASDAQ	PCAR	Wed, Aug 18, 2010	29.05	29.26	28.58	29.07
4590	NASDAQ	PCAR	Tue, Aug 17, 2010	28.57	29.54	28.27	29.18
4589	NASDAQ	PCAR	Mon, Aug 16, 2010	27.75	28.41	27.55	28.27
4588	NASDAQ	PCAR	Fri, Aug 13, 2010	28.05	28.37	27.69	28.05
4587	NASDAQ	PCAR	Thu, Aug 12, 2010	28.33	28.57	28.19	28.25
4586	NASDAQ	PCAR	Wed, Aug 11, 2010	29.52	29.63	28.63	28.75
4585	NASDAQ	PCAR	Tue, Aug 10, 2010	30.12	30.33	29.74	30.09
4584	NASDAQ	PCAR	Mon, Aug 9, 2010	30.58	30.68	30.29	30.55
4583	NASDAQ	PCAR	Fri, Aug 6, 2010	30.01	30.37	29.53	30.31
4582	NASDAQ	PCAR	Thu, Aug 5, 2010	30.30	30.53	30.13	30.31
4581	NASDAQ	PCAR	Wed, Aug 4, 2010	30.55	30.94	30.47	30.50
4580	NASDAQ	PCAR	Tue, Aug 3, 2010	31.01	31.15	30.23	30.35
4579	NASDAQ	PCAR	Mon, Aug 2, 2010	31.03	31.43	30.81	31.11
4578	NASDAQ	PCAR	Fri, Jul 30, 2010	29.87	30.71	29.87	30.55
4577	NASDAQ	PCAR	Thu, Jul 29, 2010	30.57	30.85	29.91	30.39
4576	NASDAQ	PCAR	Wed, Jul 28, 2010	30.67	30.94	30.04	30.37
4575	NASDAQ	PCAR	Tue, Jul 27, 2010	31.67	31.72	29.93	30.41
4574	NASDAQ	PCAR	Mon, Jul 26, 2010	30.85	31.65	30.63	31.33
4573	NASDAQ	PCAR	Fri, Jul 23, 2010	30.43	30.96	29.95	30.78
4572	NASDAQ	PCAR	Thu, Jul 22, 2010	29.61	30.80	29.57	30.54
4571	NASDAQ	PCAR	Wed, Jul 21, 2010	29.40	29.98	29.27	29.42
4570	NASDAQ	PCAR	Tue, Jul 20, 2010	27.66	29.19	27.59	29.17
4569	NASDAQ	PCAR	Mon, Jul 19, 2010	28.11	28.49	27.81	28.25
4568	NASDAQ	PCAR	Fri, Jul 16, 2010	29.31	29.35	27.90	27.99
4567	NASDAQ	PCAR	Thu, Jul 15, 2010	29.24	29.42	28.75	29.30
4566	NASDAQ	PCAR	Wed, Jul 14, 2010	29.20	29.34	28.99	29.33
4565	NASDAQ	PCAR	Tue, Jul 13, 2010	28.03	29.27	28.03	29.13
4564	NASDAQ	PCAR	Mon, Jul 12, 2010	27.78	27.92	27.37	27.69
4563	NASDAQ	PCAR	Fri, Jul 9, 2010	27.62	28.10	27.45	27.89
4562	NASDAQ	PCAR	Thu, Jul 8, 2010	27.43	27.59	27.09	27.54
4561	NASDAQ	PCAR	Wed, Jul 7, 2010	26.13	27.25	25.83	27.20
4560	NASDAQ	PCAR	Tue, Jul 6, 2010	26.54	26.85	25.83	26.11
4559	NASDAQ	PCAR	Fri, Jul 2, 2010	26.61	26.67	25.98	26.23
4558	NASDAQ	PCAR	Thu, Jul 1, 2010	26.58	26.69	25.73	26.47
4557	NASDAQ	PCAR	Wed, Jun 30, 2010	27.00	27.44	26.51	26.58
4556	NASDAQ	PCAR	Tue, Jun 29, 2010	27.67	27.83	26.83	27.05
4555	NASDAQ	PCAR	Mon, Jun 28, 2010	28.69	28.93	28.19	28.35
4554	NASDAQ	PCAR	Fri, Jun 25, 2010	28.63	28.94	28.26	28.77
4553	NASDAQ	PCAR	Thu, Jun 24, 2010	28.51	28.88	27.99	28.41
4552	NASDAQ	PCAR	Wed, Jun 23, 2010	28.66	28.97	28.21	28.69
4551	NASDAQ	PCAR	Tue, Jun 22, 2010	29.75	29.99	28.59	28.68
4550	NASDAQ	PCAR	Mon, Jun 21, 2010	29.48	30.27	29.23	29.65
4549	NASDAQ	PCAR	Fri, Jun 18, 2010	29.11	29.58	28.98	29.10
4548	NASDAQ	PCAR	Thu, Jun 17, 2010	29.12	29.25	28.53	29.06
4547	NASDAQ	PCAR	Wed, Jun 16, 2010	29.00	29.20	28.87	28.97
4546	NASDAQ	PCAR	Tue, Jun 15, 2010	28.11	29.28	28.09	29.25
4545	NASDAQ	PCAR	Mon, Jun 14, 2010	28.49	28.76	27.93	28.01
4544	NASDAQ	PCAR	Fri, Jun 11, 2010	27.62	28.53	27.39	28.11
4543	NASDAQ	PCAR	Thu, Jun 10, 2010	26.84	28.11	26.73	28.06
4542	NASDAQ	PCAR	Wed, Jun 9, 2010	26.39	27.11	26.07	26.17
4541	NASDAQ	PCAR	Tue, Jun 8, 2010	26.03	26.34	25.67	26.24
4540	NASDAQ	PCAR	Mon, Jun 7, 2010	26.61	26.81	25.84	25.91
4539	NASDAQ	PCAR	Fri, Jun 4, 2010	27.42	27.73	26.46	26.57
4538	NASDAQ	PCAR	Thu, Jun 3, 2010	27.81	28.50	27.69	28.37
4537	NASDAQ	PCAR	Wed, Jun 2, 2010	26.91	27.63	26.55	27.61
4536	NASDAQ	PCAR	Tue, Jun 1, 2010	27.16	27.85	26.74	26.81
4535	NASDAQ	PCAR	Fri, May 28, 2010	27.83	27.91	27.04	27.33
4534	NASDAQ	PCAR	Thu, May 27, 2010	27.29	27.83	27.18	27.76
4533	NASDAQ	PCAR	Wed, May 26, 2010	26.29	27.56	26.18	26.61
4532	NASDAQ	PCAR	Tue, May 25, 2010	25.70	26.19	25.17	26.14
4531	NASDAQ	PCAR	Mon, May 24, 2010	26.37	26.81	26.00	26.32
4530	NASDAQ	PCAR	Fri, May 21, 2010	25.69	26.74	25.52	26.73
4529	NASDAQ	PCAR	Thu, May 20, 2010	27.31	27.33	26.09	26.11
4528	NASDAQ	PCAR	Wed, May 19, 2010	28.43	28.90	27.53	28.00
4527	NASDAQ	PCAR	Tue, May 18, 2010	29.19	29.72	28.51	28.61
4526	NASDAQ	PCAR	Mon, May 17, 2010	29.48	29.65	28.29	29.01
4525	NASDAQ	PCAR	Fri, May 14, 2010	29.88	29.91	28.76	29.40
4524	NASDAQ	PCAR	Thu, May 13, 2010	30.14	31.19	30.02	30.09
4523	NASDAQ	PCAR	Wed, May 12, 2010	29.82	30.23	29.36	30.21
4522	NASDAQ	PCAR	Tue, May 11, 2010	29.69	30.19	29.30	29.69
4521	NASDAQ	PCAR	Mon, May 10, 2010	29.47	30.16	29.34	29.85
4520	NASDAQ	PCAR	Fri, May 7, 2010	28.08	29.24	27.63	27.72
4519	NASDAQ	PCAR	Thu, May 6, 2010	29.75	30.23	26.50	28.57
4518	NASDAQ	PCAR	Wed, May 5, 2010	30.56	30.97	29.96	30.10
4517	NASDAQ	PCAR	Tue, May 4, 2010	31.46	31.58	30.00	30.73
4516	NASDAQ	PCAR	Mon, May 3, 2010	31.18	32.10	31.09	32.04
4515	NASDAQ	PCAR	Fri, Apr 30, 2010	31.97	32.21	31.01	31.01
4514	NASDAQ	PCAR	Thu, Apr 29, 2010	31.14	31.97	30.93	31.84
4513	NASDAQ	PCAR	Wed, Apr 28, 2010	31.19	31.47	30.83	30.96
4512	NASDAQ	PCAR	Tue, Apr 27, 2010	31.99	32.39	30.89	30.98
4511	NASDAQ	PCAR	Mon, Apr 26, 2010	32.00	32.43	31.84	32.03
4510	NASDAQ	PCAR	Fri, Apr 23, 2010	30.98	32.08	30.98	32.03
4509	NASDAQ	PCAR	Thu, Apr 22, 2010	30.20	31.05	30.01	30.95
4508	NASDAQ	PCAR	Wed, Apr 21, 2010	30.07	30.69	30.01	30.50
4507	NASDAQ	PCAR	Tue, Apr 20, 2010	31.39	31.47	29.87	30.21
4506	NASDAQ	PCAR	Mon, Apr 19, 2010	30.55	31.23	30.45	31.09
4505	NASDAQ	PCAR	Fri, Apr 16, 2010	31.09	31.31	30.44	30.59
4504	NASDAQ	PCAR	Thu, Apr 15, 2010	30.87	31.25	30.80	31.14
4503	NASDAQ	PCAR	Wed, Apr 14, 2010	30.37	30.97	30.29	30.95
4502	NASDAQ	PCAR	Tue, Apr 13, 2010	30.29	30.53	30.10	30.51
4501	NASDAQ	PCAR	Mon, Apr 12, 2010	30.33	30.41	30.09	30.26
4500	NASDAQ	PCAR	Fri, Apr 9, 2010	29.65	30.33	29.65	30.29
4499	NASDAQ	PCAR	Thu, Apr 8, 2010	29.59	29.78	29.17	29.70
4498	NASDAQ	PCAR	Wed, Apr 7, 2010	29.76	29.85	29.40	29.62
4497	NASDAQ	PCAR	Tue, Apr 6, 2010	29.80	29.99	29.65	29.79
4496	NASDAQ	PCAR	Mon, Apr 5, 2010	29.35	29.99	29.22	29.84
4495	NASDAQ	PCAR	Thu, Apr 1, 2010	29.01	29.50	28.90	29.22
4494	NASDAQ	PCAR	Wed, Mar 31, 2010	29.07	29.21	28.76	28.89
4493	NASDAQ	PCAR	Tue, Mar 30, 2010	29.25	29.39	28.98	29.22
4492	NASDAQ	PCAR	Mon, Mar 29, 2010	29.18	29.41	29.03	29.25
4491	NASDAQ	PCAR	Fri, Mar 26, 2010	29.05	29.34	28.85	29.11
4490	NASDAQ	PCAR	Thu, Mar 25, 2010	28.95	29.69	28.70	28.96
4489	NASDAQ	PCAR	Wed, Mar 24, 2010	28.82	29.07	28.65	28.71
4488	NASDAQ	PCAR	Tue, Mar 23, 2010	28.82	28.83	28.43	28.83
4487	NASDAQ	PCAR	Mon, Mar 22, 2010	28.02	28.91	27.87	28.82
4486	NASDAQ	PCAR	Fri, Mar 19, 2010	28.26	28.33	27.79	28.17
4485	NASDAQ	PCAR	Thu, Mar 18, 2010	28.15	28.28	27.89	28.03
4484	NASDAQ	PCAR	Wed, Mar 17, 2010	27.78	28.35	27.54	28.28
4483	NASDAQ	PCAR	Tue, Mar 16, 2010	27.87	27.95	27.65	27.83
4482	NASDAQ	PCAR	Mon, Mar 15, 2010	27.41	27.60	27.10	27.60
4481	NASDAQ	PCAR	Fri, Mar 12, 2010	26.67	27.89	26.55	27.57
4480	NASDAQ	PCAR	Thu, Mar 11, 2010	26.32	26.56	26.11	26.54
4479	NASDAQ	PCAR	Wed, Mar 10, 2010	26.32	26.64	26.09	26.51
4478	NASDAQ	PCAR	Tue, Mar 9, 2010	25.88	26.50	25.80	26.40
4477	NASDAQ	PCAR	Mon, Mar 8, 2010	26.08	26.27	25.89	25.99
4476	NASDAQ	PCAR	Fri, Mar 5, 2010	25.69	26.15	25.59	26.14
4475	NASDAQ	PCAR	Thu, Mar 4, 2010	25.53	25.74	25.43	25.63
4474	NASDAQ	PCAR	Wed, Mar 3, 2010	24.73	25.61	24.62	25.50
4473	NASDAQ	PCAR	Tue, Mar 2, 2010	24.07	25.10	24.07	24.74
4472	NASDAQ	PCAR	Mon, Mar 1, 2010	23.62	24.17	23.59	24.02
4471	NASDAQ	PCAR	Fri, Feb 26, 2010	23.80	23.92	23.45	23.57
4470	NASDAQ	PCAR	Thu, Feb 25, 2010	23.34	23.86	23.13	23.80
4469	NASDAQ	PCAR	Wed, Feb 24, 2010	23.45	23.93	23.43	23.81
4468	NASDAQ	PCAR	Tue, Feb 23, 2010	23.62	23.84	23.19	23.27
4467	NASDAQ	PCAR	Mon, Feb 22, 2010	24.03	24.15	23.42	23.57
4466	NASDAQ	PCAR	Fri, Feb 19, 2010	23.83	24.13	23.79	23.97
4465	NASDAQ	PCAR	Thu, Feb 18, 2010	24.08	24.23	23.88	23.95
4464	NASDAQ	PCAR	Wed, Feb 17, 2010	24.34	24.40	23.78	24.04
4463	NASDAQ	PCAR	Tue, Feb 16, 2010	23.97	24.14	23.63	24.11
4462	NASDAQ	PCAR	Fri, Feb 12, 2010	23.45	23.87	23.21	23.70
4461	NASDAQ	PCAR	Thu, Feb 11, 2010	23.13	23.85	23.08	23.79
4460	NASDAQ	PCAR	Wed, Feb 10, 2010	23.32	23.43	23.01	23.25
4459	NASDAQ	PCAR	Tue, Feb 9, 2010	22.97	23.66	22.89	23.30
4458	NASDAQ	PCAR	Mon, Feb 8, 2010	22.49	23.08	22.44	22.65
4457	NASDAQ	PCAR	Fri, Feb 5, 2010	23.13	23.18	22.30	22.77
4456	NASDAQ	PCAR	Thu, Feb 4, 2010	23.75	23.77	23.00	23.05
4455	NASDAQ	PCAR	Wed, Feb 3, 2010	23.90	24.46	23.83	23.91
4454	NASDAQ	PCAR	Tue, Feb 2, 2010	24.34	24.43	23.65	24.08
4453	NASDAQ	PCAR	Mon, Feb 1, 2010	24.11	24.20	23.75	24.07
4452	NASDAQ	PCAR	Fri, Jan 29, 2010	24.01	24.71	23.88	24.02
4451	NASDAQ	PCAR	Thu, Jan 28, 2010	24.00	24.27	23.27	23.49
4450	NASDAQ	PCAR	Wed, Jan 27, 2010	23.60	23.99	23.34	23.94
4449	NASDAQ	PCAR	Tue, Jan 26, 2010	24.08	24.20	23.71	23.79
4448	NASDAQ	PCAR	Mon, Jan 25, 2010	24.47	24.57	24.01	24.07
4447	NASDAQ	PCAR	Fri, Jan 22, 2010	24.75	24.84	24.06	24.11
4446	NASDAQ	PCAR	Thu, Jan 21, 2010	25.10	25.41	24.47	24.73
4445	NASDAQ	PCAR	Wed, Jan 20, 2010	25.29	25.33	24.49	25.13
4444	NASDAQ	PCAR	Tue, Jan 19, 2010	25.24	25.79	25.05	25.61
4443	NASDAQ	PCAR	Fri, Jan 15, 2010	25.95	26.09	25.27	25.33
4442	NASDAQ	PCAR	Thu, Jan 14, 2010	25.84	26.08	25.75	25.95
4441	NASDAQ	PCAR	Wed, Jan 13, 2010	25.99	26.09	25.57	26.00
4440	NASDAQ	PCAR	Tue, Jan 12, 2010	25.76	26.00	25.47	25.89
4439	NASDAQ	PCAR	Mon, Jan 11, 2010	25.50	26.09	25.33	25.96
4438	NASDAQ	PCAR	Fri, Jan 8, 2010	25.46	25.74	25.29	25.54
4437	NASDAQ	PCAR	Thu, Jan 7, 2010	25.10	25.54	24.99	25.51
4436	NASDAQ	PCAR	Wed, Jan 6, 2010	24.71	25.42	24.70	25.17
4435	NASDAQ	PCAR	Tue, Jan 5, 2010	24.39	24.86	24.32	24.85
4434	NASDAQ	PCAR	Mon, Jan 4, 2010	24.66	24.67	24.21	24.41
4433	NASDAQ	PCAR	Thu, Dec 31, 2009	24.51	24.51	24.15	24.18
4432	NASDAQ	PCAR	Wed, Dec 30, 2009	24.37	24.60	24.32	24.48
4431	NASDAQ	PCAR	Tue, Dec 29, 2009	24.45	24.60	24.37	24.42
4430	NASDAQ	PCAR	Mon, Dec 28, 2009	24.53	24.59	24.32	24.43
4429	NASDAQ	PCAR	Thu, Dec 24, 2009	24.47	24.60	24.35	24.51
4428	NASDAQ	PCAR	Wed, Dec 23, 2009	24.49	24.54	24.28	24.43
4427	NASDAQ	PCAR	Tue, Dec 22, 2009	24.43	24.67	24.29	24.45
4426	NASDAQ	PCAR	Mon, Dec 21, 2009	24.07	24.33	24.04	24.29
4425	NASDAQ	PCAR	Fri, Dec 18, 2009	23.74	24.05	23.63	24.03
4424	NASDAQ	PCAR	Thu, Dec 17, 2009	23.43	23.74	23.15	23.63
4423	NASDAQ	PCAR	Wed, Dec 16, 2009	23.81	23.99	23.39	23.54
4422	NASDAQ	PCAR	Tue, Dec 15, 2009	24.15	24.25	23.71	23.77
4421	NASDAQ	PCAR	Mon, Dec 14, 2009	24.53	24.53	24.15	24.34
4420	NASDAQ	PCAR	Fri, Dec 11, 2009	24.49	24.49	23.98	24.10
4419	NASDAQ	PCAR	Thu, Dec 10, 2009	24.40	24.55	24.23	24.25
4418	NASDAQ	PCAR	Wed, Dec 9, 2009	23.83	24.37	23.55	24.31
4417	NASDAQ	PCAR	Tue, Dec 8, 2009	23.73	24.15	23.37	23.92
4416	NASDAQ	PCAR	Mon, Dec 7, 2009	24.27	24.48	23.83	23.98
4415	NASDAQ	PCAR	Fri, Dec 4, 2009	24.86	24.86	23.89	24.27
4414	NASDAQ	PCAR	Thu, Dec 3, 2009	24.66	24.73	24.11	24.16
4413	NASDAQ	PCAR	Wed, Dec 2, 2009	24.89	25.33	24.55	24.66
4412	NASDAQ	PCAR	Tue, Dec 1, 2009	24.91	25.67	24.82	25.37
4411	NASDAQ	PCAR	Mon, Nov 30, 2009	24.42	24.87	24.32	24.72
4410	NASDAQ	PCAR	Fri, Nov 27, 2009	24.75	25.09	24.35	24.81
4409	NASDAQ	PCAR	Wed, Nov 25, 2009	25.67	25.69	25.38	25.47
4408	NASDAQ	PCAR	Tue, Nov 24, 2009	26.01	26.12	25.29	25.59
4407	NASDAQ	PCAR	Mon, Nov 23, 2009	25.93	26.47	25.81	25.96
4406	NASDAQ	PCAR	Fri, Nov 20, 2009	26.26	26.26	25.36	25.66
4405	NASDAQ	PCAR	Thu, Nov 19, 2009	26.00	26.20	25.64	25.91
4404	NASDAQ	PCAR	Wed, Nov 18, 2009	26.16	26.57	26.00	26.31
4403	NASDAQ	PCAR	Tue, Nov 17, 2009	26.36	26.36	25.95	26.25
4402	NASDAQ	PCAR	Mon, Nov 16, 2009	25.97	26.61	25.95	26.45
4401	NASDAQ	PCAR	Fri, Nov 13, 2009	25.65	26.14	25.65	25.97
4400	NASDAQ	PCAR	Thu, Nov 12, 2009	26.07	26.37	25.62	25.67
4399	NASDAQ	PCAR	Wed, Nov 11, 2009	26.62	26.76	25.97	26.13
4398	NASDAQ	PCAR	Tue, Nov 10, 2009	26.07	26.57	25.89	26.33
4397	NASDAQ	PCAR	Mon, Nov 9, 2009	26.01	26.40	25.85	26.29
4396	NASDAQ	PCAR	Fri, Nov 6, 2009	25.91	26.15	25.52	25.79
4395	NASDAQ	PCAR	Thu, Nov 5, 2009	25.02	26.05	25.02	25.98
4394	NASDAQ	PCAR	Wed, Nov 4, 2009	25.53	25.80	24.95	25.00
4393	NASDAQ	PCAR	Tue, Nov 3, 2009	24.99	25.41	24.75	25.19
4392	NASDAQ	PCAR	Mon, Nov 2, 2009	25.04	25.29	24.37	24.90
4391	NASDAQ	PCAR	Fri, Oct 30, 2009	25.37	25.67	24.38	24.94
4390	NASDAQ	PCAR	Thu, Oct 29, 2009	25.15	25.74	24.79	25.50
4389	NASDAQ	PCAR	Wed, Oct 28, 2009	25.07	25.44	24.59	24.65
4388	NASDAQ	PCAR	Tue, Oct 27, 2009	25.69	25.93	24.42	25.09
4387	NASDAQ	PCAR	Mon, Oct 26, 2009	26.04	26.70	25.70	26.17
4386	NASDAQ	PCAR	Fri, Oct 23, 2009	26.07	26.37	25.91	26.04
4385	NASDAQ	PCAR	Thu, Oct 22, 2009	26.11	26.27	25.71	26.09
4384	NASDAQ	PCAR	Wed, Oct 21, 2009	25.24	26.84	25.24	26.23
4383	NASDAQ	PCAR	Tue, Oct 20, 2009	25.61	25.99	24.83	25.93
4382	NASDAQ	PCAR	Mon, Oct 19, 2009	25.36	25.86	25.17	25.63
4381	NASDAQ	PCAR	Fri, Oct 16, 2009	25.29	25.31	24.61	25.09
4380	NASDAQ	PCAR	Thu, Oct 15, 2009	24.83	25.47	24.78	25.41
4379	NASDAQ	PCAR	Wed, Oct 14, 2009	24.85	24.99	24.65	24.91
4378	NASDAQ	PCAR	Tue, Oct 13, 2009	24.53	24.74	24.31	24.57
4377	NASDAQ	PCAR	Mon, Oct 12, 2009	24.99	25.15	24.39	24.65
4376	NASDAQ	PCAR	Fri, Oct 9, 2009	24.66	24.89	24.51	24.81
4375	NASDAQ	PCAR	Thu, Oct 8, 2009	24.68	25.30	24.49	24.91
4374	NASDAQ	PCAR	Wed, Oct 7, 2009	24.53	24.53	23.97	24.24
4373	NASDAQ	PCAR	Tue, Oct 6, 2009	24.01	24.85	23.87	24.33
4372	NASDAQ	PCAR	Mon, Oct 5, 2009	23.84	24.09	23.53	23.84
4371	NASDAQ	PCAR	Fri, Oct 2, 2009	23.53	23.97	23.26	23.72
4370	NASDAQ	PCAR	Thu, Oct 1, 2009	24.87	25.05	23.75	23.78
4369	NASDAQ	PCAR	Wed, Sep 30, 2009	25.33	25.47	24.47	25.14
4368	NASDAQ	PCAR	Tue, Sep 29, 2009	25.31	25.65	25.00	25.31
4367	NASDAQ	PCAR	Mon, Sep 28, 2009	24.97	25.61	24.75	25.29
4366	NASDAQ	PCAR	Fri, Sep 25, 2009	24.54	25.17	24.54	24.73
4365	NASDAQ	PCAR	Thu, Sep 24, 2009	25.27	25.45	24.60	24.93
4364	NASDAQ	PCAR	Wed, Sep 23, 2009	25.64	25.70	24.93	25.20
4363	NASDAQ	PCAR	Tue, Sep 22, 2009	25.91	26.20	25.54	25.57
4362	NASDAQ	PCAR	Mon, Sep 21, 2009	26.14	26.45	25.79	25.88
4361	NASDAQ	PCAR	Fri, Sep 18, 2009	26.65	26.65	26.07	26.42
4360	NASDAQ	PCAR	Thu, Sep 17, 2009	26.21	26.65	26.17	26.49
4359	NASDAQ	PCAR	Wed, Sep 16, 2009	26.06	26.55	25.75	26.35
4358	NASDAQ	PCAR	Tue, Sep 15, 2009	25.83	26.31	25.83	26.15
4357	NASDAQ	PCAR	Mon, Sep 14, 2009	25.51	26.36	25.45	26.25
4356	NASDAQ	PCAR	Fri, Sep 11, 2009	25.35	25.93	25.35	25.70
4355	NASDAQ	PCAR	Thu, Sep 10, 2009	25.21	25.63	24.86	25.54
4354	NASDAQ	PCAR	Wed, Sep 9, 2009	24.55	25.57	24.38	25.39
4353	NASDAQ	PCAR	Tue, Sep 8, 2009	24.29	24.93	24.29	24.63
4352	NASDAQ	PCAR	Fri, Sep 4, 2009	23.63	24.38	23.38	24.28
4351	NASDAQ	PCAR	Thu, Sep 3, 2009	23.43	23.69	23.22	23.64
4350	NASDAQ	PCAR	Wed, Sep 2, 2009	23.39	23.55	22.92	23.36
4349	NASDAQ	PCAR	Tue, Sep 1, 2009	23.99	24.94	23.28	23.39
4348	NASDAQ	PCAR	Mon, Aug 31, 2009	24.27	24.33	23.84	24.11
4347	NASDAQ	PCAR	Fri, Aug 28, 2009	24.75	24.97	24.15	24.47
4346	NASDAQ	PCAR	Thu, Aug 27, 2009	24.48	24.76	23.99	24.53
4345	NASDAQ	PCAR	Wed, Aug 26, 2009	24.92	25.07	24.38	24.60
4344	NASDAQ	PCAR	Tue, Aug 25, 2009	24.61	25.27	24.61	25.01
4343	NASDAQ	PCAR	Mon, Aug 24, 2009	24.83	25.17	24.46	24.61
4342	NASDAQ	PCAR	Fri, Aug 21, 2009	23.98	25.05	23.73	24.79
4341	NASDAQ	PCAR	Thu, Aug 20, 2009	23.50	23.83	23.29	23.69
4340	NASDAQ	PCAR	Wed, Aug 19, 2009	23.46	23.75	22.77	23.53
4339	NASDAQ	PCAR	Tue, Aug 18, 2009	22.58	23.47	22.55	23.44
4338	NASDAQ	PCAR	Mon, Aug 17, 2009	23.02	23.02	22.35	22.39
4337	NASDAQ	PCAR	Fri, Aug 14, 2009	24.29	24.47	23.12	23.46
4336	NASDAQ	PCAR	Thu, Aug 13, 2009	24.25	24.59	23.74	24.45
4335	NASDAQ	PCAR	Wed, Aug 12, 2009	23.12	24.31	23.12	24.01
4334	NASDAQ	PCAR	Tue, Aug 11, 2009	23.61	23.67	23.11	23.29
4333	NASDAQ	PCAR	Mon, Aug 10, 2009	23.86	24.24	23.65	23.89
4332	NASDAQ	PCAR	Fri, Aug 7, 2009	23.71	24.15	23.41	24.05
4331	NASDAQ	PCAR	Thu, Aug 6, 2009	23.31	23.58	23.03	23.26
4330	NASDAQ	PCAR	Wed, Aug 5, 2009	23.59	23.72	22.77	23.27
4329	NASDAQ	PCAR	Tue, Aug 4, 2009	23.27	23.61	23.09	23.53
4328	NASDAQ	PCAR	Mon, Aug 3, 2009	23.32	23.59	23.09	23.47
4327	NASDAQ	PCAR	Fri, Jul 31, 2009	22.78	23.35	22.78	23.10
4326	NASDAQ	PCAR	Thu, Jul 30, 2009	22.51	23.37	22.26	22.84
4325	NASDAQ	PCAR	Wed, Jul 29, 2009	21.69	22.18	21.22	21.88
4324	NASDAQ	PCAR	Tue, Jul 28, 2009	21.99	22.56	20.65	21.81
4323	NASDAQ	PCAR	Mon, Jul 27, 2009	23.07	23.59	22.67	23.53
4322	NASDAQ	PCAR	Fri, Jul 24, 2009	23.20	23.41	22.67	23.06
4321	NASDAQ	PCAR	Thu, Jul 23, 2009	22.83	23.62	22.51	23.43
4320	NASDAQ	PCAR	Wed, Jul 22, 2009	22.07	22.90	21.67	22.71
4319	NASDAQ	PCAR	Tue, Jul 21, 2009	22.11	22.63	21.66	22.20
4318	NASDAQ	PCAR	Mon, Jul 20, 2009	21.34	22.13	21.34	21.94
4317	NASDAQ	PCAR	Fri, Jul 17, 2009	20.79	21.50	20.68	21.30
4316	NASDAQ	PCAR	Thu, Jul 16, 2009	20.99	21.15	20.81	20.94
4315	NASDAQ	PCAR	Wed, Jul 15, 2009	20.41	21.17	20.33	21.04
4314	NASDAQ	PCAR	Tue, Jul 14, 2009	20.00	20.25	19.81	20.23
4313	NASDAQ	PCAR	Mon, Jul 13, 2009	19.66	20.01	19.17	19.99
4312	NASDAQ	PCAR	Fri, Jul 10, 2009	19.59	19.86	19.37	19.67
4311	NASDAQ	PCAR	Thu, Jul 9, 2009	19.59	20.06	19.28	19.73
4310	NASDAQ	PCAR	Wed, Jul 8, 2009	19.57	19.86	19.01	19.42
4309	NASDAQ	PCAR	Tue, Jul 7, 2009	20.45	20.61	19.67	19.80
4308	NASDAQ	PCAR	Mon, Jul 6, 2009	20.60	20.68	20.05	20.54
4307	NASDAQ	PCAR	Thu, Jul 2, 2009	21.65	21.67	20.73	20.75
4306	NASDAQ	PCAR	Wed, Jul 1, 2009	22.21	22.55	21.93	21.97
4305	NASDAQ	PCAR	Tue, Jun 30, 2009	22.09	22.49	21.43	21.62
4304	NASDAQ	PCAR	Mon, Jun 29, 2009	21.25	21.94	21.03	21.86
4303	NASDAQ	PCAR	Fri, Jun 26, 2009	21.15	21.46	20.70	21.03
4302	NASDAQ	PCAR	Thu, Jun 25, 2009	20.52	21.49	20.37	21.49
4301	NASDAQ	PCAR	Wed, Jun 24, 2009	20.56	21.35	20.39	20.75
4300	NASDAQ	PCAR	Tue, Jun 23, 2009	20.30	20.60	19.95	20.45
4299	NASDAQ	PCAR	Mon, Jun 22, 2009	20.45	20.51	19.99	20.14
4298	NASDAQ	PCAR	Fri, Jun 19, 2009	20.83	21.19	20.45	20.95
4297	NASDAQ	PCAR	Thu, Jun 18, 2009	20.61	21.08	20.33	20.65
4296	NASDAQ	PCAR	Wed, Jun 17, 2009	20.57	20.96	20.09	20.73
4295	NASDAQ	PCAR	Tue, Jun 16, 2009	20.63	21.25	20.29	20.57
4294	NASDAQ	PCAR	Mon, Jun 15, 2009	22.07	22.07	20.91	21.05
4293	NASDAQ	PCAR	Fri, Jun 12, 2009	22.36	22.63	21.87	22.18
4292	NASDAQ	PCAR	Thu, Jun 11, 2009	22.66	22.97	22.40	22.57
4291	NASDAQ	PCAR	Wed, Jun 10, 2009	23.01	23.32	22.03	22.40
4290	NASDAQ	PCAR	Tue, Jun 9, 2009	22.49	22.87	22.23	22.77
4289	NASDAQ	PCAR	Mon, Jun 8, 2009	22.73	23.15	22.10	22.96
4288	NASDAQ	PCAR	Fri, Jun 5, 2009	23.17	23.43	22.43	22.80
4287	NASDAQ	PCAR	Thu, Jun 4, 2009	22.39	23.15	21.97	23.06
4286	NASDAQ	PCAR	Wed, Jun 3, 2009	22.67	22.83	21.77	22.42
4285	NASDAQ	PCAR	Tue, Jun 2, 2009	21.83	23.29	21.81	22.99
4284	NASDAQ	PCAR	Mon, Jun 1, 2009	20.37	22.19	20.27	22.09
4283	NASDAQ	PCAR	Fri, May 29, 2009	19.32	19.90	18.94	19.90
4282	NASDAQ	PCAR	Thu, May 28, 2009	19.47	19.66	18.74	19.48
4281	NASDAQ	PCAR	Wed, May 27, 2009	19.74	19.93	19.21	19.29
4280	NASDAQ	PCAR	Tue, May 26, 2009	18.71	19.83	18.61	19.73
4279	NASDAQ	PCAR	Fri, May 22, 2009	19.03	19.18	18.61	18.85
4278	NASDAQ	PCAR	Thu, May 21, 2009	19.44	19.44	18.58	18.93
4277	NASDAQ	PCAR	Wed, May 20, 2009	20.25	20.68	19.62	19.73
4276	NASDAQ	PCAR	Tue, May 19, 2009	19.93	20.55	19.79	20.25
4275	NASDAQ	PCAR	Mon, May 18, 2009	19.46	20.21	19.20	20.18
4274	NASDAQ	PCAR	Fri, May 15, 2009	19.33	19.83	18.99	19.25
4273	NASDAQ	PCAR	Thu, May 14, 2009	19.91	20.12	19.35	19.75
4272	NASDAQ	PCAR	Wed, May 13, 2009	20.43	20.52	19.54	19.71
4271	NASDAQ	PCAR	Tue, May 12, 2009	21.69	21.89	20.15	20.75
4270	NASDAQ	PCAR	Mon, May 11, 2009	22.07	22.31	21.41	21.61
4269	NASDAQ	PCAR	Fri, May 8, 2009	22.33	23.17	22.07	22.39
4268	NASDAQ	PCAR	Thu, May 7, 2009	23.83	24.03	21.64	22.01
4267	NASDAQ	PCAR	Wed, May 6, 2009	23.17	23.68	22.50	23.55
4266	NASDAQ	PCAR	Tue, May 5, 2009	23.01	23.52	22.12	22.94
4265	NASDAQ	PCAR	Mon, May 4, 2009	23.29	23.47	22.93	23.44
4264	NASDAQ	PCAR	Fri, May 1, 2009	23.55	23.55	22.70	23.00
4263	NASDAQ	PCAR	Thu, Apr 30, 2009	24.17	24.51	23.23	23.63
4262	NASDAQ	PCAR	Wed, Apr 29, 2009	22.78	24.60	22.65	23.89
4261	NASDAQ	PCAR	Tue, Apr 28, 2009	22.71	24.11	22.35	22.42
4260	NASDAQ	PCAR	Mon, Apr 27, 2009	22.47	23.47	22.00	22.77
4259	NASDAQ	PCAR	Fri, Apr 24, 2009	21.79	23.53	21.70	23.29
4258	NASDAQ	PCAR	Thu, Apr 23, 2009	21.23	22.07	20.91	21.93
4257	NASDAQ	PCAR	Wed, Apr 22, 2009	20.99	22.94	20.63	22.33
4256	NASDAQ	PCAR	Tue, Apr 21, 2009	20.20	21.27	19.86	21.25
4255	NASDAQ	PCAR	Mon, Apr 20, 2009	21.42	21.67	20.49	20.62
4254	NASDAQ	PCAR	Fri, Apr 17, 2009	21.83	23.23	21.41	22.57
4253	NASDAQ	PCAR	Thu, Apr 16, 2009	21.15	22.00	20.74	21.85
4252	NASDAQ	PCAR	Wed, Apr 15, 2009	20.57	20.92	20.21	20.80
4251	NASDAQ	PCAR	Tue, Apr 14, 2009	20.37	21.04	20.34	20.74
4250	NASDAQ	PCAR	Mon, Apr 13, 2009	21.11	21.17	20.23	20.97
4249	NASDAQ	PCAR	Thu, Apr 9, 2009	19.69	21.43	19.67	21.29
4248	NASDAQ	PCAR	Wed, Apr 8, 2009	18.57	19.31	18.54	19.10
4247	NASDAQ	PCAR	Tue, Apr 7, 2009	19.09	19.28	18.28	18.49
4246	NASDAQ	PCAR	Mon, Apr 6, 2009	20.07	20.07	18.97	19.39
4245	NASDAQ	PCAR	Fri, Apr 3, 2009	19.10	20.21	19.00	20.17
4244	NASDAQ	PCAR	Thu, Apr 2, 2009	17.87	20.07	17.67	19.27
4243	NASDAQ	PCAR	Wed, Apr 1, 2009	17.33	17.51	16.58	17.43
4242	NASDAQ	PCAR	Tue, Mar 31, 2009	17.05	17.49	16.59	17.17
4241	NASDAQ	PCAR	Mon, Mar 30, 2009	17.69	17.69	16.55	16.75
4240	NASDAQ	PCAR	Fri, Mar 27, 2009	17.80	18.06	17.65	17.73
4239	NASDAQ	PCAR	Thu, Mar 26, 2009	17.79	18.27	17.68	18.27
4238	NASDAQ	PCAR	Wed, Mar 25, 2009	17.70	18.55	16.92	17.43
4237	NASDAQ	PCAR	Tue, Mar 24, 2009	18.30	18.76	17.70	17.99
4236	NASDAQ	PCAR	Mon, Mar 23, 2009	17.93	18.97	17.07	18.96
4235	NASDAQ	PCAR	Fri, Mar 20, 2009	17.67	17.77	16.62	16.83
4234	NASDAQ	PCAR	Thu, Mar 19, 2009	17.27	17.69	17.26	17.35
4233	NASDAQ	PCAR	Wed, Mar 18, 2009	16.31	17.79	16.09	17.43
4232	NASDAQ	PCAR	Tue, Mar 17, 2009	15.72	16.40	15.17	16.39
4231	NASDAQ	PCAR	Mon, Mar 16, 2009	15.74	16.26	15.58	15.86
4230	NASDAQ	PCAR	Fri, Mar 13, 2009	15.67	15.94	15.17	15.66
4229	NASDAQ	PCAR	Thu, Mar 12, 2009	14.71	15.70	14.71	15.63
4228	NASDAQ	PCAR	Wed, Mar 11, 2009	14.79	15.43	14.67	15.19
4227	NASDAQ	PCAR	Tue, Mar 10, 2009	14.40	15.03	14.00	14.77
4226	NASDAQ	PCAR	Mon, Mar 9, 2009	13.84	14.45	13.78	13.93
4225	NASDAQ	PCAR	Fri, Mar 6, 2009	14.49	14.71	13.59	14.05
4224	NASDAQ	PCAR	Thu, Mar 5, 2009	15.89	15.89	14.76	14.90
4223	NASDAQ	PCAR	Wed, Mar 4, 2009	15.75	16.27	15.41	15.99
4222	NASDAQ	PCAR	Tue, Mar 3, 2009	15.34	15.83	15.16	15.49
4221	NASDAQ	PCAR	Mon, Mar 2, 2009	17.17	17.17	15.15	15.29
4220	NASDAQ	PCAR	Fri, Feb 27, 2009	16.93	17.25	16.49	16.71
4219	NASDAQ	PCAR	Thu, Feb 26, 2009	17.58	18.15	16.89	16.95
4218	NASDAQ	PCAR	Wed, Feb 25, 2009	17.44	17.66	16.79	17.22
4217	NASDAQ	PCAR	Tue, Feb 24, 2009	17.03	17.81	16.67	17.75
4216	NASDAQ	PCAR	Mon, Feb 23, 2009	17.89	18.02	16.80	16.87
4215	NASDAQ	PCAR	Fri, Feb 20, 2009	17.72	18.08	17.29	17.82
4214	NASDAQ	PCAR	Thu, Feb 19, 2009	18.43	18.76	17.68	17.75
4213	NASDAQ	PCAR	Wed, Feb 18, 2009	18.36	18.69	17.77	18.20
4212	NASDAQ	PCAR	Tue, Feb 17, 2009	18.65	18.84	17.95	18.29
4211	NASDAQ	PCAR	Fri, Feb 13, 2009	19.62	20.07	19.41	19.69
4210	NASDAQ	PCAR	Thu, Feb 12, 2009	19.33	19.66	18.65	19.65
4209	NASDAQ	PCAR	Wed, Feb 11, 2009	20.41	20.46	19.47	19.90
4208	NASDAQ	PCAR	Tue, Feb 10, 2009	20.39	20.85	19.63	19.81
4207	NASDAQ	PCAR	Mon, Feb 9, 2009	20.37	20.79	20.17	20.68
4206	NASDAQ	PCAR	Fri, Feb 6, 2009	19.40	20.72	19.18	20.54
4205	NASDAQ	PCAR	Thu, Feb 5, 2009	18.01	19.63	17.82	19.29
4204	NASDAQ	PCAR	Wed, Feb 4, 2009	18.30	18.97	18.18	18.37
4203	NASDAQ	PCAR	Tue, Feb 3, 2009	17.72	18.45	17.53	18.38
4202	NASDAQ	PCAR	Mon, Feb 2, 2009	17.03	18.22	16.96	17.77
4201	NASDAQ	PCAR	Fri, Jan 30, 2009	17.87	18.45	17.05	17.59
4200	NASDAQ	PCAR	Thu, Jan 29, 2009	17.47	17.70	16.44	16.61
4199	NASDAQ	PCAR	Wed, Jan 28, 2009	17.10	17.86	17.01	17.70
4198	NASDAQ	PCAR	Tue, Jan 27, 2009	16.89	17.28	16.71	16.84
4197	NASDAQ	PCAR	Mon, Jan 26, 2009	17.13	17.44	16.40	16.82
4196	NASDAQ	PCAR	Fri, Jan 23, 2009	17.00	17.69	16.67	17.21
4195	NASDAQ	PCAR	Thu, Jan 22, 2009	17.55	17.75	16.91	17.33
4194	NASDAQ	PCAR	Wed, Jan 21, 2009	17.77	18.19	17.20	18.15
4193	NASDAQ	PCAR	Tue, Jan 20, 2009	18.60	18.93	17.38	17.43
4192	NASDAQ	PCAR	Fri, Jan 16, 2009	19.14	19.25	17.97	18.59
4191	NASDAQ	PCAR	Thu, Jan 15, 2009	18.32	19.15	17.88	18.80
4190	NASDAQ	PCAR	Wed, Jan 14, 2009	18.97	19.39	18.11	18.31
4189	NASDAQ	PCAR	Tue, Jan 13, 2009	19.40	19.95	19.01	19.39
4188	NASDAQ	PCAR	Mon, Jan 12, 2009	19.60	20.34	19.20	19.47
4187	NASDAQ	PCAR	Fri, Jan 9, 2009	21.66	21.66	19.95	20.09
4186	NASDAQ	PCAR	Thu, Jan 8, 2009	20.75	21.41	20.34	21.33
4185	NASDAQ	PCAR	Wed, Jan 7, 2009	20.99	21.45	20.51	20.65
4184	NASDAQ	PCAR	Tue, Jan 6, 2009	20.63	21.71	20.51	21.36
4183	NASDAQ	PCAR	Mon, Jan 5, 2009	20.35	20.61	19.84	20.45
4182	NASDAQ	PCAR	Fri, Jan 2, 2009	19.07	20.66	19.07	20.59
4181	NASDAQ	PCAR	Wed, Dec 31, 2008	18.71	19.25	18.64	19.07
4180	NASDAQ	PCAR	Tue, Dec 30, 2008	17.94	18.67	17.92	18.67
4179	NASDAQ	PCAR	Mon, Dec 29, 2008	18.09	18.20	17.47	17.74
4178	NASDAQ	PCAR	Fri, Dec 26, 2008	16.89	18.21	16.89	18.18
4177	NASDAQ	PCAR	Wed, Dec 24, 2008	17.87	18.06	17.73	17.98
4176	NASDAQ	PCAR	Tue, Dec 23, 2008	18.55	18.65	17.63	17.83
4175	NASDAQ	PCAR	Mon, Dec 22, 2008	19.15	19.15	17.86	18.24
4174	NASDAQ	PCAR	Fri, Dec 19, 2008	18.61	19.27	18.51	18.89
4173	NASDAQ	PCAR	Thu, Dec 18, 2008	19.13	19.33	18.02	18.27
4172	NASDAQ	PCAR	Wed, Dec 17, 2008	18.71	19.30	18.42	19.03
4171	NASDAQ	PCAR	Tue, Dec 16, 2008	18.17	19.04	17.83	19.01
4170	NASDAQ	PCAR	Mon, Dec 15, 2008	18.17	18.49	17.63	17.90
4169	NASDAQ	PCAR	Fri, Dec 12, 2008	17.85	18.27	17.07	18.00
4168	NASDAQ	PCAR	Thu, Dec 11, 2008	19.38	19.39	17.51	17.71
4167	NASDAQ	PCAR	Wed, Dec 10, 2008	19.24	19.99	18.70	19.55
4166	NASDAQ	PCAR	Tue, Dec 9, 2008	20.36	21.31	19.48	20.27
4165	NASDAQ	PCAR	Mon, Dec 8, 2008	18.59	20.41	18.59	20.12
4164	NASDAQ	PCAR	Fri, Dec 5, 2008	17.03	18.57	16.64	18.53
4163	NASDAQ	PCAR	Thu, Dec 4, 2008	17.79	18.32	17.07	17.22
4162	NASDAQ	PCAR	Wed, Dec 3, 2008	16.19	18.32	16.19	18.27
4161	NASDAQ	PCAR	Tue, Dec 2, 2008	16.87	17.71	16.56	17.59
4160	NASDAQ	PCAR	Mon, Dec 1, 2008	18.01	18.55	16.48	16.48
4159	NASDAQ	PCAR	Fri, Nov 28, 2008	18.67	18.89	18.33	18.58
4158	NASDAQ	PCAR	Wed, Nov 26, 2008	17.06	18.99	16.95	18.95
4157	NASDAQ	PCAR	Tue, Nov 25, 2008	17.38	17.93	16.77	17.47
4156	NASDAQ	PCAR	Mon, Nov 24, 2008	16.71	17.74	16.25	17.54
4155	NASDAQ	PCAR	Fri, Nov 21, 2008	14.91	16.19	14.68	16.19
4154	NASDAQ	PCAR	Thu, Nov 20, 2008	15.54	16.41	14.66	14.74
4153	NASDAQ	PCAR	Wed, Nov 19, 2008	17.07	17.37	15.67	15.84
4152	NASDAQ	PCAR	Tue, Nov 18, 2008	18.19	18.64	16.49	17.34
4151	NASDAQ	PCAR	Mon, Nov 17, 2008	18.23	19.30	18.01	18.30
4150	NASDAQ	PCAR	Fri, Nov 14, 2008	18.68	19.90	17.91	18.74
4149	NASDAQ	PCAR	Thu, Nov 13, 2008	17.03	19.22	16.65	19.15
4148	NASDAQ	PCAR	Wed, Nov 12, 2008	17.05	17.73	16.83	16.95
4147	NASDAQ	PCAR	Tue, Nov 11, 2008	16.95	17.81	16.60	17.40
4146	NASDAQ	PCAR	Mon, Nov 10, 2008	18.30	18.31	16.79	17.12
4145	NASDAQ	PCAR	Fri, Nov 7, 2008	17.86	18.22	17.20	17.75
4144	NASDAQ	PCAR	Thu, Nov 6, 2008	19.15	19.34	17.49	17.60
4143	NASDAQ	PCAR	Wed, Nov 5, 2008	20.85	21.04	19.55	19.61
4142	NASDAQ	PCAR	Tue, Nov 4, 2008	20.09	20.92	19.52	20.87
4141	NASDAQ	PCAR	Mon, Nov 3, 2008	19.36	20.09	18.54	19.49
4140	NASDAQ	PCAR	Fri, Oct 31, 2008	18.68	20.13	18.17	19.49
4139	NASDAQ	PCAR	Thu, Oct 30, 2008	18.45	19.20	18.08	18.64
4138	NASDAQ	PCAR	Wed, Oct 29, 2008	17.58	18.68	16.86	17.57
4137	NASDAQ	PCAR	Tue, Oct 28, 2008	15.19	17.67	14.73	17.66
4136	NASDAQ	PCAR	Mon, Oct 27, 2008	15.23	15.91	14.77	14.86
4135	NASDAQ	PCAR	Fri, Oct 24, 2008	15.08	16.09	14.64	15.47
4134	NASDAQ	PCAR	Thu, Oct 23, 2008	16.33	16.50	14.92	15.96
4133	NASDAQ	PCAR	Wed, Oct 22, 2008	17.33	18.08	15.63	16.27
4132	NASDAQ	PCAR	Tue, Oct 21, 2008	18.64	19.15	17.83	17.88
4131	NASDAQ	PCAR	Mon, Oct 20, 2008	19.28	20.23	18.97	19.98
4130	NASDAQ	PCAR	Fri, Oct 17, 2008	18.49	20.34	18.06	19.30
4129	NASDAQ	PCAR	Thu, Oct 16, 2008	18.22	19.70	17.35	19.44
4128	NASDAQ	PCAR	Wed, Oct 15, 2008	19.81	20.62	18.11	18.14
4127	NASDAQ	PCAR	Tue, Oct 14, 2008	22.55	22.81	19.87	20.30
4126	NASDAQ	PCAR	Mon, Oct 13, 2008	19.72	21.29	18.89	21.15
4125	NASDAQ	PCAR	Fri, Oct 10, 2008	18.51	20.63	17.18	19.18
4124	NASDAQ	PCAR	Thu, Oct 9, 2008	20.80	21.75	18.43	18.43
4123	NASDAQ	PCAR	Wed, Oct 8, 2008	20.77	22.03	20.39	21.01
4122	NASDAQ	PCAR	Tue, Oct 7, 2008	21.25	23.09	21.15	21.27
4121	NASDAQ	PCAR	Mon, Oct 6, 2008	21.57	22.33	20.09	22.19
4120	NASDAQ	PCAR	Fri, Oct 3, 2008	22.62	23.16	21.65	21.70
4119	NASDAQ	PCAR	Thu, Oct 2, 2008	23.99	24.13	21.82	21.90
4118	NASDAQ	PCAR	Wed, Oct 1, 2008	25.22	25.33	23.81	24.13
4117	NASDAQ	PCAR	Tue, Sep 30, 2008	25.00	25.73	24.37	25.46
4116	NASDAQ	PCAR	Mon, Sep 29, 2008	25.79	26.45	24.15	24.15
4115	NASDAQ	PCAR	Fri, Sep 26, 2008	25.40	26.14	25.19	26.00
4114	NASDAQ	PCAR	Thu, Sep 25, 2008	27.25	27.31	26.39	26.47
4113	NASDAQ	PCAR	Wed, Sep 24, 2008	26.99	27.99	26.56	26.80
4112	NASDAQ	PCAR	Tue, Sep 23, 2008	27.77	28.09	26.69	26.99
4111	NASDAQ	PCAR	Mon, Sep 22, 2008	28.81	29.25	27.51	27.54
4110	NASDAQ	PCAR	Fri, Sep 19, 2008	28.56	30.42	27.23	29.30
4109	NASDAQ	PCAR	Thu, Sep 18, 2008	28.15	29.76	26.04	28.36
4108	NASDAQ	PCAR	Wed, Sep 17, 2008	28.50	28.50	26.85	27.05
4107	NASDAQ	PCAR	Tue, Sep 16, 2008	27.06	29.06	26.93	28.81
4106	NASDAQ	PCAR	Mon, Sep 15, 2008	27.54	28.95	27.37	27.91
4105	NASDAQ	PCAR	Fri, Sep 12, 2008	27.90	28.78	27.57	28.69
4104	NASDAQ	PCAR	Thu, Sep 11, 2008	27.92	28.46	27.05	28.41
4103	NASDAQ	PCAR	Wed, Sep 10, 2008	28.85	28.99	28.05	28.45
4102	NASDAQ	PCAR	Tue, Sep 9, 2008	29.53	29.83	28.31	28.33
4101	NASDAQ	PCAR	Mon, Sep 8, 2008	28.41	29.43	27.99	29.35
4100	NASDAQ	PCAR	Fri, Sep 5, 2008	27.69	28.10	26.83	27.92
4099	NASDAQ	PCAR	Thu, Sep 4, 2008	27.97	28.41	27.66	27.67
4098	NASDAQ	PCAR	Wed, Sep 3, 2008	28.66	28.66	27.77	28.17
4097	NASDAQ	PCAR	Tue, Sep 2, 2008	29.92	30.17	28.46	28.67
4096	NASDAQ	PCAR	Fri, Aug 29, 2008	29.41	29.52	28.67	28.71
4095	NASDAQ	PCAR	Thu, Aug 28, 2008	28.53	29.73	28.14	29.43
4094	NASDAQ	PCAR	Wed, Aug 27, 2008	27.87	28.38	27.69	28.32
4093	NASDAQ	PCAR	Tue, Aug 26, 2008	27.87	28.13	27.47	27.89
4092	NASDAQ	PCAR	Mon, Aug 25, 2008	28.67	28.89	27.61	27.85
4091	NASDAQ	PCAR	Fri, Aug 22, 2008	28.99	29.32	28.17	28.89
4090	NASDAQ	PCAR	Thu, Aug 21, 2008	28.89	29.04	28.41	28.84
4089	NASDAQ	PCAR	Wed, Aug 20, 2008	29.47	29.70	28.73	29.15
4088	NASDAQ	PCAR	Tue, Aug 19, 2008	29.53	29.83	28.77	29.01
4087	NASDAQ	PCAR	Mon, Aug 18, 2008	29.99	30.47	29.19	29.39
4086	NASDAQ	PCAR	Fri, Aug 15, 2008	28.61	30.08	28.43	29.87
4085	NASDAQ	PCAR	Thu, Aug 14, 2008	27.70	28.90	27.70	28.50
4084	NASDAQ	PCAR	Wed, Aug 13, 2008	28.36	28.91	28.00	28.29
4083	NASDAQ	PCAR	Tue, Aug 12, 2008	28.35	29.33	28.35	28.63
4082	NASDAQ	PCAR	Mon, Aug 11, 2008	28.41	29.19	28.01	28.43
4081	NASDAQ	PCAR	Fri, Aug 8, 2008	27.43	28.61	27.25	28.52
4080	NASDAQ	PCAR	Thu, Aug 7, 2008	28.37	28.49	27.29	27.47
4079	NASDAQ	PCAR	Wed, Aug 6, 2008	27.65	28.71	27.52	28.48
4078	NASDAQ	PCAR	Tue, Aug 5, 2008	27.51	28.19	27.13	28.19
4077	NASDAQ	PCAR	Mon, Aug 4, 2008	27.33	27.93	26.54	27.04
4076	NASDAQ	PCAR	Fri, Aug 1, 2008	28.44	28.49	26.86	27.64
4075	NASDAQ	PCAR	Thu, Jul 31, 2008	27.98	28.96	27.77	28.04
4074	NASDAQ	PCAR	Wed, Jul 30, 2008	28.67	28.84	27.63	28.35
4073	NASDAQ	PCAR	Tue, Jul 29, 2008	27.20	28.62	26.78	28.59
4072	NASDAQ	PCAR	Mon, Jul 28, 2008	27.70	28.11	26.46	26.59
4071	NASDAQ	PCAR	Fri, Jul 25, 2008	27.95	28.09	27.35	27.76
4070	NASDAQ	PCAR	Thu, Jul 24, 2008	29.33	29.33	27.71	27.75
4069	NASDAQ	PCAR	Wed, Jul 23, 2008	29.90	30.09	28.71	29.37
4068	NASDAQ	PCAR	Tue, Jul 22, 2008	30.41	30.63	28.86	29.73
4067	NASDAQ	PCAR	Mon, Jul 21, 2008	28.76	29.29	28.18	28.48
4066	NASDAQ	PCAR	Fri, Jul 18, 2008	29.05	29.66	28.78	28.84
4065	NASDAQ	PCAR	Thu, Jul 17, 2008	28.29	29.53	28.29	29.32
4064	NASDAQ	PCAR	Wed, Jul 16, 2008	26.83	28.54	26.81	28.52
4063	NASDAQ	PCAR	Tue, Jul 15, 2008	26.63	27.53	25.81	26.87
4062	NASDAQ	PCAR	Mon, Jul 14, 2008	27.53	27.53	26.56	26.87
4061	NASDAQ	PCAR	Fri, Jul 11, 2008	27.09	27.74	26.53	27.24
4060	NASDAQ	PCAR	Thu, Jul 10, 2008	27.21	27.75	26.83	27.39
4059	NASDAQ	PCAR	Wed, Jul 9, 2008	28.36	28.51	27.35	27.45
4058	NASDAQ	PCAR	Tue, Jul 8, 2008	27.58	28.63	27.31	28.55
4057	NASDAQ	PCAR	Mon, Jul 7, 2008	27.44	27.95	26.93	27.51
4056	NASDAQ	PCAR	Thu, Jul 3, 2008	27.19	27.71	26.67	27.20
4055	NASDAQ	PCAR	Wed, Jul 2, 2008	27.99	28.63	26.57	26.57
4054	NASDAQ	PCAR	Tue, Jul 1, 2008	27.49	28.83	27.41	28.59
4053	NASDAQ	PCAR	Mon, Jun 30, 2008	28.08	28.30	27.57	27.89
4052	NASDAQ	PCAR	Fri, Jun 27, 2008	28.03	28.79	27.62	28.25
4051	NASDAQ	PCAR	Thu, Jun 26, 2008	29.00	29.27	27.95	27.97
4050	NASDAQ	PCAR	Wed, Jun 25, 2008	29.85	30.33	29.31	29.99
4049	NASDAQ	PCAR	Tue, Jun 24, 2008	29.79	30.09	29.02	29.51
4048	NASDAQ	PCAR	Mon, Jun 23, 2008	30.02	30.50	29.84	29.99
4047	NASDAQ	PCAR	Fri, Jun 20, 2008	31.17	31.17	29.63	29.93
4046	NASDAQ	PCAR	Thu, Jun 19, 2008	30.08	31.16	29.89	31.03
4045	NASDAQ	PCAR	Wed, Jun 18, 2008	30.43	30.57	29.92	30.25
4044	NASDAQ	PCAR	Tue, Jun 17, 2008	31.64	31.77	30.65	30.69
4043	NASDAQ	PCAR	Mon, Jun 16, 2008	31.70	31.95	31.19	31.63
4042	NASDAQ	PCAR	Fri, Jun 13, 2008	31.22	32.07	31.22	32.07
4041	NASDAQ	PCAR	Thu, Jun 12, 2008	31.53	31.77	30.60	30.83
4040	NASDAQ	PCAR	Wed, Jun 11, 2008	32.71	32.76	31.32	31.32
4039	NASDAQ	PCAR	Tue, Jun 10, 2008	32.60	32.94	32.36	32.56
4038	NASDAQ	PCAR	Mon, Jun 9, 2008	33.11	33.54	32.68	33.07
4037	NASDAQ	PCAR	Fri, Jun 6, 2008	34.77	34.86	33.10	33.10
4036	NASDAQ	PCAR	Thu, Jun 5, 2008	34.60	35.13	34.24	35.06
4035	NASDAQ	PCAR	Wed, Jun 4, 2008	35.15	35.82	34.75	35.50
4034	NASDAQ	PCAR	Tue, Jun 3, 2008	35.40	35.53	34.65	35.00
4033	NASDAQ	PCAR	Mon, Jun 2, 2008	35.65	35.69	34.33	34.78
4032	NASDAQ	PCAR	Fri, May 30, 2008	35.38	35.82	35.18	35.59
4031	NASDAQ	PCAR	Thu, May 29, 2008	34.66	35.87	34.28	35.54
4030	NASDAQ	PCAR	Wed, May 28, 2008	34.28	34.53	33.94	34.53
4029	NASDAQ	PCAR	Tue, May 27, 2008	33.61	34.07	33.25	34.04
4028	NASDAQ	PCAR	Fri, May 23, 2008	33.43	33.60	33.03	33.43
4027	NASDAQ	PCAR	Thu, May 22, 2008	33.49	34.19	33.34	33.77
4026	NASDAQ	PCAR	Wed, May 21, 2008	33.67	34.47	33.32	33.39
4025	NASDAQ	PCAR	Tue, May 20, 2008	33.05	33.67	33.05	33.50
4024	NASDAQ	PCAR	Mon, May 19, 2008	33.05	33.97	32.89	33.33
4023	NASDAQ	PCAR	Fri, May 16, 2008	33.85	33.89	32.42	33.05
4022	NASDAQ	PCAR	Thu, May 15, 2008	32.95	33.67	32.70	33.67
4021	NASDAQ	PCAR	Wed, May 14, 2008	33.02	33.73	32.53	33.15
4020	NASDAQ	PCAR	Tue, May 13, 2008	32.86	32.91	32.39	32.77
4019	NASDAQ	PCAR	Mon, May 12, 2008	31.83	32.57	31.49	32.55
4018	NASDAQ	PCAR	Fri, May 9, 2008	31.69	31.87	31.25	31.68
4017	NASDAQ	PCAR	Thu, May 8, 2008	32.08	32.51	31.72	32.13
4016	NASDAQ	PCAR	Wed, May 7, 2008	33.32	33.41	31.64	31.71
4015	NASDAQ	PCAR	Tue, May 6, 2008	32.85	33.74	32.67	33.20
4014	NASDAQ	PCAR	Mon, May 5, 2008	33.09	33.47	32.85	33.09
4013	NASDAQ	PCAR	Fri, May 2, 2008	33.22	34.17	33.06	33.42
4012	NASDAQ	PCAR	Thu, May 1, 2008	31.73	33.00	31.35	32.99
4011	NASDAQ	PCAR	Wed, Apr 30, 2008	31.78	32.51	31.47	31.55
4010	NASDAQ	PCAR	Tue, Apr 29, 2008	31.38	31.83	31.15	31.61
4009	NASDAQ	PCAR	Mon, Apr 28, 2008	31.27	31.77	31.05	31.38
4008	NASDAQ	PCAR	Fri, Apr 25, 2008	31.52	31.89	30.75	31.16
4007	NASDAQ	PCAR	Thu, Apr 24, 2008	31.57	31.97	30.62	31.46
4006	NASDAQ	PCAR	Wed, Apr 23, 2008	31.13	31.80	30.71	31.50
4005	NASDAQ	PCAR	Tue, Apr 22, 2008	30.68	32.40	30.68	31.15
4004	NASDAQ	PCAR	Mon, Apr 21, 2008	31.71	33.61	31.69	33.36
4003	NASDAQ	PCAR	Fri, Apr 18, 2008	31.93	32.49	31.73	32.45
4002	NASDAQ	PCAR	Thu, Apr 17, 2008	31.83	31.83	30.83	31.03
4001	NASDAQ	PCAR	Wed, Apr 16, 2008	30.41	31.34	30.23	31.31
4000	NASDAQ	PCAR	Tue, Apr 15, 2008	29.55	30.00	29.44	29.99
3999	NASDAQ	PCAR	Mon, Apr 14, 2008	29.53	30.01	29.53	29.61
3998	NASDAQ	PCAR	Fri, Apr 11, 2008	30.45	30.49	29.53	29.79
3997	NASDAQ	PCAR	Thu, Apr 10, 2008	30.79	31.10	30.53	30.88
3996	NASDAQ	PCAR	Wed, Apr 9, 2008	31.97	31.99	30.55	30.77
3995	NASDAQ	PCAR	Tue, Apr 8, 2008	32.10	32.13	31.34	31.67
3994	NASDAQ	PCAR	Mon, Apr 7, 2008	32.46	32.83	31.95	32.15
3993	NASDAQ	PCAR	Fri, Apr 4, 2008	31.81	32.73	31.37	32.17
3992	NASDAQ	PCAR	Thu, Apr 3, 2008	32.02	32.09	30.95	31.57
3991	NASDAQ	PCAR	Wed, Apr 2, 2008	31.75	32.41	31.60	31.87
3990	NASDAQ	PCAR	Tue, Apr 1, 2008	30.67	31.96	30.38	31.96
3989	NASDAQ	PCAR	Mon, Mar 31, 2008	29.99	30.37	29.55	30.00
3988	NASDAQ	PCAR	Fri, Mar 28, 2008	30.61	31.13	29.37	29.43
3987	NASDAQ	PCAR	Thu, Mar 27, 2008	30.81	30.99	30.12	30.19
3986	NASDAQ	PCAR	Wed, Mar 26, 2008	30.87	31.27	30.29	30.73
3985	NASDAQ	PCAR	Tue, Mar 25, 2008	31.91	31.91	30.87	31.31
3984	NASDAQ	PCAR	Mon, Mar 24, 2008	31.23	32.09	30.95	31.42
3983	NASDAQ	PCAR	Thu, Mar 20, 2008	30.63	31.38	30.17	31.33
3982	NASDAQ	PCAR	Wed, Mar 19, 2008	32.10	32.28	30.52	30.52
3981	NASDAQ	PCAR	Tue, Mar 18, 2008	29.90	31.57	29.73	31.52
3980	NASDAQ	PCAR	Mon, Mar 17, 2008	30.73	30.75	28.95	29.48
3979	NASDAQ	PCAR	Fri, Mar 14, 2008	30.17	31.59	29.83	30.31
3978	NASDAQ	PCAR	Thu, Mar 13, 2008	28.96	30.07	28.41	29.89
3977	NASDAQ	PCAR	Wed, Mar 12, 2008	29.73	30.42	29.53	29.67
3976	NASDAQ	PCAR	Tue, Mar 11, 2008	28.10	29.54	27.73	29.54
3975	NASDAQ	PCAR	Mon, Mar 10, 2008	28.11	28.28	27.43	27.63
3974	NASDAQ	PCAR	Fri, Mar 7, 2008	28.53	28.94	27.50	28.11
3973	NASDAQ	PCAR	Thu, Mar 6, 2008	29.39	29.66	28.82	28.85
3972	NASDAQ	PCAR	Wed, Mar 5, 2008	29.15	30.13	29.01	29.39
3971	NASDAQ	PCAR	Tue, Mar 4, 2008	28.79	29.21	28.21	29.05
3970	NASDAQ	PCAR	Mon, Mar 3, 2008	28.96	29.54	28.68	29.03
3969	NASDAQ	PCAR	Fri, Feb 29, 2008	29.71	29.71	28.87	28.92
3968	NASDAQ	PCAR	Thu, Feb 28, 2008	29.95	30.19	29.42	30.01
3967	NASDAQ	PCAR	Wed, Feb 27, 2008	30.43	30.91	29.79	30.32
3966	NASDAQ	PCAR	Tue, Feb 26, 2008	30.09	30.93	29.81	30.62
3965	NASDAQ	PCAR	Mon, Feb 25, 2008	29.00	30.16	28.91	30.07
3964	NASDAQ	PCAR	Fri, Feb 22, 2008	29.13	29.52	28.20	29.00
3963	NASDAQ	PCAR	Thu, Feb 21, 2008	29.73	30.65	28.75	28.91
3962	NASDAQ	PCAR	Wed, Feb 20, 2008	28.63	29.79	28.62	29.69
3961	NASDAQ	PCAR	Tue, Feb 19, 2008	29.03	29.58	28.57	28.64
3960	NASDAQ	PCAR	Fri, Feb 15, 2008	28.68	28.91	28.13	28.46
3959	NASDAQ	PCAR	Thu, Feb 14, 2008	30.03	30.20	28.62	28.81
3958	NASDAQ	PCAR	Wed, Feb 13, 2008	29.51	30.38	29.51	30.31
3957	NASDAQ	PCAR	Tue, Feb 12, 2008	28.94	29.82	28.67	28.98
3956	NASDAQ	PCAR	Mon, Feb 11, 2008	28.85	29.17	28.49	29.06
3955	NASDAQ	PCAR	Fri, Feb 8, 2008	28.85	29.39	28.22	28.69
3954	NASDAQ	PCAR	Thu, Feb 7, 2008	28.65	29.93	28.62	29.43
3953	NASDAQ	PCAR	Wed, Feb 6, 2008	28.40	29.74	28.11	28.87
3952	NASDAQ	PCAR	Tue, Feb 5, 2008	29.00	29.31	28.00	28.06
3951	NASDAQ	PCAR	Mon, Feb 4, 2008	30.87	30.91	29.97	30.01
3950	NASDAQ	PCAR	Fri, Feb 1, 2008	32.33	32.33	30.33	30.92
3949	NASDAQ	PCAR	Thu, Jan 31, 2008	29.99	31.65	29.43	31.28
3948	NASDAQ	PCAR	Wed, Jan 30, 2008	30.17	31.44	29.69	30.37
3947	NASDAQ	PCAR	Tue, Jan 29, 2008	31.50	31.88	30.05	30.51
3946	NASDAQ	PCAR	Mon, Jan 28, 2008	31.25	32.33	30.65	32.11
3945	NASDAQ	PCAR	Fri, Jan 25, 2008	30.80	31.95	30.69	31.13
3944	NASDAQ	PCAR	Thu, Jan 24, 2008	30.34	31.72	30.29	30.75
3943	NASDAQ	PCAR	Wed, Jan 23, 2008	28.40	32.00	27.72	31.57
3942	NASDAQ	PCAR	Tue, Jan 22, 2008	28.45	29.77	28.18	29.34
3941	NASDAQ	PCAR	Fri, Jan 18, 2008	28.93	30.38	28.83	29.65
3940	NASDAQ	PCAR	Thu, Jan 17, 2008	30.75	31.48	28.83	28.83
3939	NASDAQ	PCAR	Wed, Jan 16, 2008	31.71	31.96	30.11	31.09
3938	NASDAQ	PCAR	Tue, Jan 15, 2008	31.81	32.33	30.97	31.08
3937	NASDAQ	PCAR	Mon, Jan 14, 2008	31.24	32.48	31.24	32.44
3936	NASDAQ	PCAR	Fri, Jan 11, 2008	32.27	32.66	31.03	31.21
3935	NASDAQ	PCAR	Thu, Jan 10, 2008	31.28	33.29	31.28	32.84
3934	NASDAQ	PCAR	Wed, Jan 9, 2008	32.87	32.87	30.96	32.21
3933	NASDAQ	PCAR	Tue, Jan 8, 2008	34.35	34.39	32.13	32.15
3932	NASDAQ	PCAR	Mon, Jan 7, 2008	33.87	34.64	33.45	34.07
3931	NASDAQ	PCAR	Fri, Jan 4, 2008	36.23	36.23	33.51	33.63
3930	NASDAQ	PCAR	Thu, Jan 3, 2008	35.16	36.02	35.15	35.36
3929	NASDAQ	PCAR	Wed, Jan 2, 2008	36.11	37.03	35.21	35.32
3928	NASDAQ	PCAR	Mon, Dec 31, 2007	37.02	37.60	36.29	36.32
3927	NASDAQ	PCAR	Fri, Dec 28, 2007	37.10	37.55	36.79	37.28
3926	NASDAQ	PCAR	Thu, Dec 27, 2007	38.10	38.29	36.71	36.71
3925	NASDAQ	PCAR	Wed, Dec 26, 2007	37.38	38.35	37.04	38.15
3924	NASDAQ	PCAR	Mon, Dec 24, 2007	37.98	38.18	37.33	37.71
3923	NASDAQ	PCAR	Fri, Dec 21, 2007	36.45	37.84	36.15	37.72
3922	NASDAQ	PCAR	Thu, Dec 20, 2007	35.07	36.00	34.71	35.82
3921	NASDAQ	PCAR	Wed, Dec 19, 2007	34.85	35.13	34.53	34.73
3920	NASDAQ	PCAR	Tue, Dec 18, 2007	34.17	34.95	34.05	34.76
3919	NASDAQ	PCAR	Mon, Dec 17, 2007	34.95	35.81	33.59	33.63
3918	NASDAQ	PCAR	Fri, Dec 14, 2007	35.51	36.33	35.09	35.43
3917	NASDAQ	PCAR	Thu, Dec 13, 2007	36.43	37.44	36.43	37.29
3916	NASDAQ	PCAR	Wed, Dec 12, 2007	37.09	37.39	36.26	36.79
3915	NASDAQ	PCAR	Tue, Dec 11, 2007	38.46	38.73	36.09	36.15
3914	NASDAQ	PCAR	Mon, Dec 10, 2007	37.57	38.47	37.27	38.34
3913	NASDAQ	PCAR	Fri, Dec 7, 2007	36.71	37.80	36.60	37.57
3912	NASDAQ	PCAR	Thu, Dec 6, 2007	36.48	37.31	36.18	37.18
3911	NASDAQ	PCAR	Wed, Dec 5, 2007	35.44	36.67	34.67	36.37
3910	NASDAQ	PCAR	Tue, Dec 4, 2007	32.72	33.75	32.33	33.74
3909	NASDAQ	PCAR	Mon, Dec 3, 2007	33.77	34.09	33.07	33.13
3908	NASDAQ	PCAR	Fri, Nov 30, 2007	33.98	34.43	33.53	33.74
3907	NASDAQ	PCAR	Thu, Nov 29, 2007	33.33	33.75	32.91	33.62
3906	NASDAQ	PCAR	Wed, Nov 28, 2007	32.53	33.76	31.79	33.75
3905	NASDAQ	PCAR	Tue, Nov 27, 2007	30.82	32.13	30.82	32.08
3904	NASDAQ	PCAR	Mon, Nov 26, 2007	32.03	32.41	30.77	30.88
3903	NASDAQ	PCAR	Fri, Nov 23, 2007	32.07	32.48	31.67	32.13
3902	NASDAQ	PCAR	Wed, Nov 21, 2007	32.23	32.61	31.33	31.79
3901	NASDAQ	PCAR	Tue, Nov 20, 2007	31.30	32.24	30.86	31.63
3900	NASDAQ	PCAR	Mon, Nov 19, 2007	31.23	31.53	30.99	31.16
3899	NASDAQ	PCAR	Fri, Nov 16, 2007	31.77	32.23	31.03	31.38
3898	NASDAQ	PCAR	Thu, Nov 15, 2007	32.63	33.85	31.53	31.78
3897	NASDAQ	PCAR	Wed, Nov 14, 2007	33.41	33.65	32.64	32.81
3896	NASDAQ	PCAR	Tue, Nov 13, 2007	32.01	33.49	31.90	33.48
3895	NASDAQ	PCAR	Mon, Nov 12, 2007	32.01	32.99	31.59	31.93
3894	NASDAQ	PCAR	Fri, Nov 9, 2007	33.35	34.22	32.11	32.11
3893	NASDAQ	PCAR	Thu, Nov 8, 2007	34.78	35.03	33.59	34.49
3892	NASDAQ	PCAR	Wed, Nov 7, 2007	36.43	36.62	34.71	34.73
3891	NASDAQ	PCAR	Tue, Nov 6, 2007	36.89	37.62	36.64	36.97
3890	NASDAQ	PCAR	Mon, Nov 5, 2007	36.94	37.10	35.78	36.81
3889	NASDAQ	PCAR	Fri, Nov 2, 2007	36.28	36.76	35.57	36.69
3888	NASDAQ	PCAR	Thu, Nov 1, 2007	36.73	37.20	35.58	35.79
3887	NASDAQ	PCAR	Wed, Oct 31, 2007	36.31	37.17	35.93	37.04
3886	NASDAQ	PCAR	Tue, Oct 30, 2007	36.13	36.31	35.54	35.88
3885	NASDAQ	PCAR	Mon, Oct 29, 2007	36.68	36.96	36.07	36.35
3884	NASDAQ	PCAR	Fri, Oct 26, 2007	37.25	37.33	36.21	36.57
3883	NASDAQ	PCAR	Thu, Oct 25, 2007	37.58	37.95	35.51	36.54
3882	NASDAQ	PCAR	Wed, Oct 24, 2007	35.50	37.58	35.19	37.48
3881	NASDAQ	PCAR	Tue, Oct 23, 2007	32.67	33.59	32.22	33.59
3880	NASDAQ	PCAR	Mon, Oct 22, 2007	33.23	34.01	32.70	33.19
3879	NASDAQ	PCAR	Fri, Oct 19, 2007	35.55	35.92	32.75	32.92
3878	NASDAQ	PCAR	Thu, Oct 18, 2007	35.10	35.83	34.48	35.79
3877	NASDAQ	PCAR	Wed, Oct 17, 2007	35.83	36.53	34.22	35.11
3876	NASDAQ	PCAR	Tue, Oct 16, 2007	36.13	37.47	36.11	37.06
3875	NASDAQ	PCAR	Mon, Oct 15, 2007	37.76	37.76	36.08	36.94
3874	NASDAQ	PCAR	Fri, Oct 12, 2007	36.97	37.49	36.73	37.33
3873	NASDAQ	PCAR	Thu, Oct 11, 2007	37.40	38.17	37.00	37.15
3872	NASDAQ	PCAR	Wed, Oct 10, 2007	38.73	39.00	37.09	37.31
3871	NASDAQ	PCAR	Tue, Oct 9, 2007	39.04	39.06	38.32	38.67
3870	NASDAQ	PCAR	Mon, Oct 8, 2007	38.94	39.11	38.62	39.04
3869	NASDAQ	PCAR	Fri, Oct 5, 2007	38.47	39.30	38.12	39.26
3868	NASDAQ	PCAR	Thu, Oct 4, 2007	38.38	38.38	37.64	38.16
3867	NASDAQ	PCAR	Wed, Oct 3, 2007	38.44	38.98	37.97	38.09
3866	NASDAQ	PCAR	Tue, Oct 2, 2007	38.64	38.87	38.42	38.70
3865	NASDAQ	PCAR	Mon, Oct 1, 2007	38.07	38.93	37.89	38.78
3864	NASDAQ	PCAR	Fri, Sep 28, 2007	38.90	39.19	37.58	37.89
3863	NASDAQ	PCAR	Thu, Sep 27, 2007	39.11	39.52	38.49	38.74
3862	NASDAQ	PCAR	Wed, Sep 26, 2007	38.32	39.22	38.14	38.76
3861	NASDAQ	PCAR	Tue, Sep 25, 2007	37.96	38.24	37.44	38.02
3860	NASDAQ	PCAR	Mon, Sep 24, 2007	40.01	40.08	38.85	39.09
3859	NASDAQ	PCAR	Fri, Sep 21, 2007	40.12	40.13	39.35	39.99
3858	NASDAQ	PCAR	Thu, Sep 20, 2007	40.02	40.53	39.46	39.58
3857	NASDAQ	PCAR	Wed, Sep 19, 2007	39.18	40.70	39.15	40.21
3856	NASDAQ	PCAR	Tue, Sep 18, 2007	37.81	39.39	37.42	39.08
3855	NASDAQ	PCAR	Mon, Sep 17, 2007	37.67	37.72	36.98	37.38
3854	NASDAQ	PCAR	Fri, Sep 14, 2007	37.13	38.05	37.13	37.76
3853	NASDAQ	PCAR	Thu, Sep 13, 2007	37.65	38.21	36.95	37.63
3852	NASDAQ	PCAR	Wed, Sep 12, 2007	36.88	37.91	36.88	37.28
3851	NASDAQ	PCAR	Tue, Sep 11, 2007	36.38	37.12	36.03	37.04
3850	NASDAQ	PCAR	Mon, Sep 10, 2007	36.53	37.03	35.50	36.09
3849	NASDAQ	PCAR	Fri, Sep 7, 2007	37.19	37.50	36.00	36.24
3848	NASDAQ	PCAR	Thu, Sep 6, 2007	38.21	38.53	37.21	37.75
3847	NASDAQ	PCAR	Wed, Sep 5, 2007	38.05	38.33	37.49	37.87
3846	NASDAQ	PCAR	Tue, Sep 4, 2007	38.15	38.91	37.52	38.50
3845	NASDAQ	PCAR	Fri, Aug 31, 2007	37.21	38.19	37.21	38.02
3844	NASDAQ	PCAR	Thu, Aug 30, 2007	36.74	37.32	36.16	36.91
3843	NASDAQ	PCAR	Wed, Aug 29, 2007	35.74	36.88	35.40	36.87
3842	NASDAQ	PCAR	Tue, Aug 28, 2007	36.24	36.64	35.46	35.50
3841	NASDAQ	PCAR	Mon, Aug 27, 2007	36.96	37.08	36.44	36.64
3840	NASDAQ	PCAR	Fri, Aug 24, 2007	36.18	37.08	36.01	37.07
3839	NASDAQ	PCAR	Thu, Aug 23, 2007	37.41	37.41	36.08	36.20
3838	NASDAQ	PCAR	Wed, Aug 22, 2007	35.12	37.01	34.84	36.92
3837	NASDAQ	PCAR	Tue, Aug 21, 2007	34.83	35.12	34.64	34.97
3836	NASDAQ	PCAR	Mon, Aug 20, 2007	34.39	35.02	33.84	34.92
3835	NASDAQ	PCAR	Fri, Aug 17, 2007	33.58	34.63	33.28	34.45
3834	NASDAQ	PCAR	Thu, Aug 16, 2007	34.73	35.48	32.01	33.15
3833	NASDAQ	PCAR	Wed, Aug 15, 2007	35.92	36.96	34.76	34.95
3832	NASDAQ	PCAR	Tue, Aug 14, 2007	37.09	37.22	35.94	35.95
3831	NASDAQ	PCAR	Mon, Aug 13, 2007	36.52	37.41	35.84	36.91
3830	NASDAQ	PCAR	Fri, Aug 10, 2007	35.89	37.04	35.56	36.52
3829	NASDAQ	PCAR	Thu, Aug 9, 2007	36.29	37.07	35.42	35.52
3828	NASDAQ	PCAR	Wed, Aug 8, 2007	36.63	37.15	35.37	36.41
3827	NASDAQ	PCAR	Tue, Aug 7, 2007	36.94	37.36	36.33	36.80
3826	NASDAQ	PCAR	Mon, Aug 6, 2007	36.42	37.36	35.62	37.24
3825	NASDAQ	PCAR	Fri, Aug 3, 2007	37.21	37.29	35.84	35.85
3824	NASDAQ	PCAR	Thu, Aug 2, 2007	36.62	37.24	36.09	37.22
3823	NASDAQ	PCAR	Wed, Aug 1, 2007	36.13	36.65	35.51	36.39
3822	NASDAQ	PCAR	Tue, Jul 31, 2007	37.77	37.97	36.36	36.36
3821	NASDAQ	PCAR	Mon, Jul 30, 2007	36.07	37.60	36.07	37.44
3820	NASDAQ	PCAR	Fri, Jul 27, 2007	36.83	37.00	35.89	36.07
3819	NASDAQ	PCAR	Thu, Jul 26, 2007	38.58	38.59	35.44	36.83
3818	NASDAQ	PCAR	Wed, Jul 25, 2007	40.50	40.82	38.32	39.05
3817	NASDAQ	PCAR	Tue, Jul 24, 2007	43.51	43.69	40.60	41.20
3816	NASDAQ	PCAR	Mon, Jul 23, 2007	42.18	43.36	42.17	43.21
3815	NASDAQ	PCAR	Fri, Jul 20, 2007	43.33	43.33	42.00	42.18
3814	NASDAQ	PCAR	Thu, Jul 19, 2007	43.42	43.84	43.27	43.36
3813	NASDAQ	PCAR	Wed, Jul 18, 2007	42.27	43.41	42.03	43.37
3812	NASDAQ	PCAR	Tue, Jul 17, 2007	41.94	42.36	41.48	42.03
3811	NASDAQ	PCAR	Mon, Jul 16, 2007	41.81	42.31	41.73	41.84
3810	NASDAQ	PCAR	Fri, Jul 13, 2007	41.13	41.68	40.79	41.68
3809	NASDAQ	PCAR	Thu, Jul 12, 2007	40.76	41.44	40.54	41.42
3808	NASDAQ	PCAR	Wed, Jul 11, 2007	40.59	40.83	40.16	40.62
3807	NASDAQ	PCAR	Tue, Jul 10, 2007	40.96	41.47	40.67	40.73
3806	NASDAQ	PCAR	Mon, Jul 9, 2007	40.69	42.22	40.59	41.56
3805	NASDAQ	PCAR	Fri, Jul 6, 2007	39.72	39.85	39.36	39.47
3804	NASDAQ	PCAR	Thu, Jul 5, 2007	39.55	39.95	39.18	39.69
3803	NASDAQ	PCAR	Tue, Jul 3, 2007	39.81	39.97	39.49	39.89
3802	NASDAQ	PCAR	Mon, Jul 2, 2007	38.80	39.84	38.67	39.77
3801	NASDAQ	PCAR	Fri, Jun 29, 2007	38.88	39.00	38.23	38.68
3800	NASDAQ	PCAR	Thu, Jun 28, 2007	38.86	39.26	38.74	38.87
3799	NASDAQ	PCAR	Wed, Jun 27, 2007	37.81	39.04	37.43	39.02
3798	NASDAQ	PCAR	Tue, Jun 26, 2007	38.76	38.76	37.92	38.12
3797	NASDAQ	PCAR	Mon, Jun 25, 2007	38.95	39.21	38.14	38.30
3796	NASDAQ	PCAR	Fri, Jun 22, 2007	39.74	39.77	38.82	38.85
3795	NASDAQ	PCAR	Thu, Jun 21, 2007	39.30	40.00	39.16	39.75
3794	NASDAQ	PCAR	Wed, Jun 20, 2007	40.24	41.02	39.37	39.41
3793	NASDAQ	PCAR	Tue, Jun 19, 2007	39.50	40.31	39.35	40.12
3792	NASDAQ	PCAR	Mon, Jun 18, 2007	40.39	40.44	39.62	39.62
3791	NASDAQ	PCAR	Fri, Jun 15, 2007	40.46	40.71	40.00	40.29
3790	NASDAQ	PCAR	Thu, Jun 14, 2007	39.40	40.53	39.40	39.90
3789	NASDAQ	PCAR	Wed, Jun 13, 2007	38.40	39.53	38.24	39.48
3788	NASDAQ	PCAR	Tue, Jun 12, 2007	38.76	39.05	38.28	38.35
3787	NASDAQ	PCAR	Mon, Jun 11, 2007	38.32	39.11	38.17	38.88
3786	NASDAQ	PCAR	Fri, Jun 8, 2007	37.84	38.51	37.32	38.36
3785	NASDAQ	PCAR	Thu, Jun 7, 2007	38.27	38.75	38.00	38.08
3784	NASDAQ	PCAR	Wed, Jun 6, 2007	39.51	39.51	38.69	38.96
3783	NASDAQ	PCAR	Tue, Jun 5, 2007	38.51	39.66	38.20	39.56
3782	NASDAQ	PCAR	Mon, Jun 4, 2007	38.37	38.75	38.22	38.72
3781	NASDAQ	PCAR	Fri, Jun 1, 2007	38.97	39.19	38.20	38.58
3780	NASDAQ	PCAR	Thu, May 31, 2007	38.47	39.13	38.45	38.79
3779	NASDAQ	PCAR	Wed, May 30, 2007	37.90	38.40	37.52	38.40
3778	NASDAQ	PCAR	Tue, May 29, 2007	37.87	38.40	37.76	37.96
3777	NASDAQ	PCAR	Fri, May 25, 2007	37.63	38.10	37.59	37.91
3776	NASDAQ	PCAR	Thu, May 24, 2007	38.49	38.68	37.37	37.48
3775	NASDAQ	PCAR	Wed, May 23, 2007	38.63	39.23	38.33	38.37
3774	NASDAQ	PCAR	Tue, May 22, 2007	38.87	38.96	38.43	38.63
3773	NASDAQ	PCAR	Mon, May 21, 2007	38.34	39.22	38.17	39.20
3772	NASDAQ	PCAR	Fri, May 18, 2007	37.99	38.49	37.92	38.40
3771	NASDAQ	PCAR	Thu, May 17, 2007	38.25	38.42	37.72	37.96
3770	NASDAQ	PCAR	Wed, May 16, 2007	38.23	38.39	37.75	38.39
3769	NASDAQ	PCAR	Tue, May 15, 2007	38.98	39.05	38.04	38.06
3768	NASDAQ	PCAR	Mon, May 14, 2007	39.28	39.36	38.44	38.92
3767	NASDAQ	PCAR	Fri, May 11, 2007	38.81	39.21	38.40	39.04
3766	NASDAQ	PCAR	Thu, May 10, 2007	39.01	39.10	38.02	38.29
3765	NASDAQ	PCAR	Wed, May 9, 2007	38.77	39.53	38.47	39.49
3764	NASDAQ	PCAR	Tue, May 8, 2007	38.62	38.82	38.07	38.81
3763	NASDAQ	PCAR	Mon, May 7, 2007	38.54	38.98	38.36	38.68
3762	NASDAQ	PCAR	Fri, May 4, 2007	38.53	39.18	38.29	38.60
3761	NASDAQ	PCAR	Thu, May 3, 2007	38.56	38.60	38.18	38.53
3760	NASDAQ	PCAR	Wed, May 2, 2007	37.81	38.44	37.49	38.43
3759	NASDAQ	PCAR	Tue, May 1, 2007	37.48	37.89	37.28	37.86
3758	NASDAQ	PCAR	Mon, Apr 30, 2007	38.22	38.44	37.32	37.32
3757	NASDAQ	PCAR	Fri, Apr 27, 2007	37.56	38.54	37.15	38.35
3756	NASDAQ	PCAR	Thu, Apr 26, 2007	37.84	37.84	37.37	37.46
3755	NASDAQ	PCAR	Wed, Apr 25, 2007	38.48	38.56	37.64	37.86
3754	NASDAQ	PCAR	Tue, Apr 24, 2007	37.18	40.31	37.07	38.47
3753	NASDAQ	PCAR	Mon, Apr 23, 2007	33.89	35.24	33.89	35.02
3752	NASDAQ	PCAR	Fri, Apr 20, 2007	33.88	34.42	33.49	33.87
3751	NASDAQ	PCAR	Thu, Apr 19, 2007	33.04	33.32	32.76	33.27
3750	NASDAQ	PCAR	Wed, Apr 18, 2007	33.14	33.27	33.00	33.06
3749	NASDAQ	PCAR	Tue, Apr 17, 2007	33.28	33.48	33.16	33.45
3748	NASDAQ	PCAR	Mon, Apr 16, 2007	32.78	33.20	32.78	33.19
3747	NASDAQ	PCAR	Fri, Apr 13, 2007	32.85	33.00	32.44	32.72
3746	NASDAQ	PCAR	Thu, Apr 12, 2007	32.61	32.97	32.32	32.90
3745	NASDAQ	PCAR	Wed, Apr 11, 2007	33.14	33.23	32.64	32.92
3744	NASDAQ	PCAR	Tue, Apr 10, 2007	33.11	33.31	33.00	33.22
3743	NASDAQ	PCAR	Mon, Apr 9, 2007	33.33	33.33	32.93	33.17
3742	NASDAQ	PCAR	Thu, Apr 5, 2007	33.15	33.25	33.04	33.20
3741	NASDAQ	PCAR	Wed, Apr 4, 2007	33.57	33.73	33.04	33.28
3740	NASDAQ	PCAR	Tue, Apr 3, 2007	33.48	33.72	33.17	33.57
3739	NASDAQ	PCAR	Mon, Apr 2, 2007	32.77	33.10	32.56	32.99
3738	NASDAQ	PCAR	Fri, Mar 30, 2007	32.97	33.14	32.17	32.62
3737	NASDAQ	PCAR	Thu, Mar 29, 2007	32.43	32.80	32.29	32.77
3736	NASDAQ	PCAR	Wed, Mar 28, 2007	32.10	32.66	32.06	32.08
3735	NASDAQ	PCAR	Tue, Mar 27, 2007	33.36	33.36	32.40	32.44
3734	NASDAQ	PCAR	Mon, Mar 26, 2007	33.35	33.52	32.87	33.49
3733	NASDAQ	PCAR	Fri, Mar 23, 2007	33.97	34.04	33.28	33.41
3732	NASDAQ	PCAR	Thu, Mar 22, 2007	34.47	34.77	34.09	34.21
3731	NASDAQ	PCAR	Wed, Mar 21, 2007	33.61	34.39	33.25	34.35
3730	NASDAQ	PCAR	Tue, Mar 20, 2007	33.20	33.60	33.06	33.56
3729	NASDAQ	PCAR	Mon, Mar 19, 2007	32.45	33.21	32.36	33.14
3728	NASDAQ	PCAR	Fri, Mar 16, 2007	31.80	32.40	31.76	32.15
3727	NASDAQ	PCAR	Thu, Mar 15, 2007	31.44	32.09	31.44	31.89
3726	NASDAQ	PCAR	Wed, Mar 14, 2007	30.95	31.86	30.87	31.72
3725	NASDAQ	PCAR	Tue, Mar 13, 2007	31.41	31.50	30.68	30.76
3724	NASDAQ	PCAR	Mon, Mar 12, 2007	31.64	31.89	31.51	31.75
3723	NASDAQ	PCAR	Fri, Mar 9, 2007	31.49	31.93	31.40	31.64
3722	NASDAQ	PCAR	Thu, Mar 8, 2007	31.03	31.27	30.70	31.06
3721	NASDAQ	PCAR	Wed, Mar 7, 2007	30.41	31.01	30.31	30.80
3720	NASDAQ	PCAR	Tue, Mar 6, 2007	30.32	30.75	29.89	30.56
3719	NASDAQ	PCAR	Mon, Mar 5, 2007	30.32	30.62	29.89	30.12
3718	NASDAQ	PCAR	Fri, Mar 2, 2007	30.52	30.78	30.24	30.40
3717	NASDAQ	PCAR	Thu, Mar 1, 2007	30.54	31.33	29.96	30.90
3716	NASDAQ	PCAR	Wed, Feb 28, 2007	30.90	31.30	30.71	30.88
3715	NASDAQ	PCAR	Tue, Feb 27, 2007	32.27	32.47	30.92	30.94
3714	NASDAQ	PCAR	Mon, Feb 26, 2007	32.81	32.94	32.45	32.84
3713	NASDAQ	PCAR	Fri, Feb 23, 2007	32.96	32.99	32.41	32.54
3712	NASDAQ	PCAR	Thu, Feb 22, 2007	32.86	32.87	32.36	32.87
3711	NASDAQ	PCAR	Wed, Feb 21, 2007	32.73	32.91	32.45	32.88
3710	NASDAQ	PCAR	Tue, Feb 20, 2007	32.17	32.84	31.81	32.80
3709	NASDAQ	PCAR	Fri, Feb 16, 2007	32.02	32.59	31.99	32.38
3708	NASDAQ	PCAR	Thu, Feb 15, 2007	32.02	32.30	31.91	32.07
3707	NASDAQ	PCAR	Wed, Feb 14, 2007	31.11	32.16	31.04	32.16
3706	NASDAQ	PCAR	Tue, Feb 13, 2007	30.75	31.09	30.72	31.05
3705	NASDAQ	PCAR	Mon, Feb 12, 2007	30.45	30.94	30.37	30.74
3704	NASDAQ	PCAR	Fri, Feb 9, 2007	31.04	31.17	30.42	30.54
3703	NASDAQ	PCAR	Thu, Feb 8, 2007	31.26	31.29	30.42	30.87
3702	NASDAQ	PCAR	Wed, Feb 7, 2007	31.05	31.51	30.87	31.28
3701	NASDAQ	PCAR	Tue, Feb 6, 2007	30.98	31.01	30.42	30.98
3700	NASDAQ	PCAR	Mon, Feb 5, 2007	30.99	31.21	30.80	30.80
3699	NASDAQ	PCAR	Fri, Feb 2, 2007	30.22	31.05	30.18	31.01
3698	NASDAQ	PCAR	Thu, Feb 1, 2007	29.64	30.47	29.64	30.22
3697	NASDAQ	PCAR	Wed, Jan 31, 2007	29.24	29.85	28.63	29.71
3696	NASDAQ	PCAR	Tue, Jan 30, 2007	29.08	29.48	28.59	29.28
3695	NASDAQ	PCAR	Mon, Jan 29, 2007	29.06	29.50	28.61	29.28
3694	NASDAQ	PCAR	Fri, Jan 26, 2007	28.67	29.01	28.10	28.86
3693	NASDAQ	PCAR	Thu, Jan 25, 2007	29.25	29.36	28.48	28.78
3692	NASDAQ	PCAR	Wed, Jan 24, 2007	29.23	29.57	29.23	29.54
3691	NASDAQ	PCAR	Tue, Jan 23, 2007	29.29	29.65	29.21	29.21
3690	NASDAQ	PCAR	Mon, Jan 22, 2007	30.07	30.15	29.38	29.48
3689	NASDAQ	PCAR	Fri, Jan 19, 2007	29.72	30.44	29.67	30.19
3688	NASDAQ	PCAR	Thu, Jan 18, 2007	30.54	30.84	29.91	29.98
3687	NASDAQ	PCAR	Wed, Jan 17, 2007	30.78	30.99	30.46	30.50
3686	NASDAQ	PCAR	Tue, Jan 16, 2007	30.50	30.83	30.37	30.82
3685	NASDAQ	PCAR	Fri, Jan 12, 2007	30.17	30.92	30.05	30.52
3684	NASDAQ	PCAR	Thu, Jan 11, 2007	29.81	30.43	29.58	30.15
3683	NASDAQ	PCAR	Wed, Jan 10, 2007	29.28	29.73	29.25	29.69
3682	NASDAQ	PCAR	Tue, Jan 9, 2007	28.90	29.58	28.90	29.44
3681	NASDAQ	PCAR	Mon, Jan 8, 2007	28.83	29.33	28.50	29.00
3680	NASDAQ	PCAR	Fri, Jan 5, 2007	28.77	28.89	28.66	28.76
3679	NASDAQ	PCAR	Thu, Jan 4, 2007	28.87	28.88	28.23	28.71
3678	NASDAQ	PCAR	Wed, Jan 3, 2007	29.08	29.35	28.26	28.85
3677	NASDAQ	PCAR	Fri, Dec 29, 2006	28.98	29.28	28.81	28.84
3676	NASDAQ	PCAR	Thu, Dec 28, 2006	29.42	29.51	28.97	29.20
3675	NASDAQ	PCAR	Wed, Dec 27, 2006	29.51	29.77	29.43	29.55
3674	NASDAQ	PCAR	Tue, Dec 26, 2006	28.92	29.25	28.90	29.20
3673	NASDAQ	PCAR	Fri, Dec 22, 2006	29.04	29.48	28.88	29.03
3672	NASDAQ	PCAR	Thu, Dec 21, 2006	29.51	29.78	29.04	29.28
3671	NASDAQ	PCAR	Wed, Dec 20, 2006	28.99	29.46	28.96	29.43
3670	NASDAQ	PCAR	Tue, Dec 19, 2006	29.08	29.31	28.83	29.03
3669	NASDAQ	PCAR	Mon, Dec 18, 2006	29.31	29.48	28.89	29.17
3668	NASDAQ	PCAR	Fri, Dec 15, 2006	29.74	29.88	29.07	29.20
3667	NASDAQ	PCAR	Thu, Dec 14, 2006	29.62	29.95	29.49	29.60
3666	NASDAQ	PCAR	Wed, Dec 13, 2006	30.62	30.78	30.06	30.28
3665	NASDAQ	PCAR	Tue, Dec 12, 2006	30.28	30.36	29.82	30.32
3664	NASDAQ	PCAR	Mon, Dec 11, 2006	30.03	30.46	29.80	30.18
3663	NASDAQ	PCAR	Fri, Dec 8, 2006	29.32	30.44	29.13	30.03
3662	NASDAQ	PCAR	Thu, Dec 7, 2006	29.83	29.91	29.28	29.28
3661	NASDAQ	PCAR	Wed, Dec 6, 2006	30.27	30.31	29.34	29.53
3660	NASDAQ	PCAR	Tue, Dec 5, 2006	29.55	30.31	29.16	30.11
3659	NASDAQ	PCAR	Mon, Dec 4, 2006	28.90	29.39	28.67	29.33
3658	NASDAQ	PCAR	Fri, Dec 1, 2006	29.12	29.12	28.19	28.63
3657	NASDAQ	PCAR	Thu, Nov 30, 2006	29.01	29.31	28.82	29.02
3656	NASDAQ	PCAR	Wed, Nov 29, 2006	28.78	29.14	28.68	28.97
3655	NASDAQ	PCAR	Tue, Nov 28, 2006	28.50	28.87	28.48	28.69
3654	NASDAQ	PCAR	Mon, Nov 27, 2006	28.23	28.73	28.13	28.59
3653	NASDAQ	PCAR	Fri, Nov 24, 2006	28.89	29.20	28.86	28.87
3652	NASDAQ	PCAR	Wed, Nov 22, 2006	29.21	29.23	28.57	29.12
3651	NASDAQ	PCAR	Tue, Nov 21, 2006	29.25	29.27	28.99	29.25
3650	NASDAQ	PCAR	Mon, Nov 20, 2006	29.70	29.70	29.10	29.24
3649	NASDAQ	PCAR	Fri, Nov 17, 2006	28.89	29.72	28.81	29.65
3648	NASDAQ	PCAR	Thu, Nov 16, 2006	28.80	29.09	28.69	28.96
3647	NASDAQ	PCAR	Wed, Nov 15, 2006	28.64	29.00	28.56	28.77
3646	NASDAQ	PCAR	Tue, Nov 14, 2006	28.15	28.83	28.08	28.79
3645	NASDAQ	PCAR	Mon, Nov 13, 2006	27.74	28.27	27.64	28.22
3644	NASDAQ	PCAR	Fri, Nov 10, 2006	27.05	27.85	26.92	27.79
3643	NASDAQ	PCAR	Thu, Nov 9, 2006	26.63	26.80	26.49	26.57
3642	NASDAQ	PCAR	Wed, Nov 8, 2006	26.40	26.82	26.22	26.68
3641	NASDAQ	PCAR	Tue, Nov 7, 2006	26.34	26.53	26.16	26.49
3640	NASDAQ	PCAR	Mon, Nov 6, 2006	26.14	26.67	26.08	26.38
3639	NASDAQ	PCAR	Fri, Nov 3, 2006	26.39	26.40	25.80	26.01
3638	NASDAQ	PCAR	Thu, Nov 2, 2006	26.09	26.44	26.04	26.32
3637	NASDAQ	PCAR	Wed, Nov 1, 2006	26.16	26.66	26.04	26.09
3636	NASDAQ	PCAR	Tue, Oct 31, 2006	26.40	26.66	26.00	26.32
3635	NASDAQ	PCAR	Mon, Oct 30, 2006	26.33	26.66	26.32	26.44
3634	NASDAQ	PCAR	Fri, Oct 27, 2006	26.56	26.80	26.32	26.41
3633	NASDAQ	PCAR	Thu, Oct 26, 2006	26.89	26.98	26.49	26.72
3632	NASDAQ	PCAR	Wed, Oct 25, 2006	27.10	27.10	26.75	26.94
3631	NASDAQ	PCAR	Tue, Oct 24, 2006	27.62	27.78	26.81	27.05
3630	NASDAQ	PCAR	Mon, Oct 23, 2006	26.76	27.79	26.51	27.11
3629	NASDAQ	PCAR	Fri, Oct 20, 2006	27.15	27.15	26.33	26.93
3628	NASDAQ	PCAR	Thu, Oct 19, 2006	26.96	27.51	26.83	27.21
3627	NASDAQ	PCAR	Wed, Oct 18, 2006	27.31	27.57	27.02	27.19
3626	NASDAQ	PCAR	Tue, Oct 17, 2006	27.08	27.25	26.87	27.07
3625	NASDAQ	PCAR	Mon, Oct 16, 2006	27.08	27.48	27.04	27.29
3624	NASDAQ	PCAR	Fri, Oct 13, 2006	26.84	27.22	26.76	27.19
3623	NASDAQ	PCAR	Thu, Oct 12, 2006	26.59	26.92	26.14	26.92
3622	NASDAQ	PCAR	Wed, Oct 11, 2006	26.58	26.58	26.18	26.49
3621	NASDAQ	PCAR	Tue, Oct 10, 2006	26.41	26.76	26.30	26.56
3620	NASDAQ	PCAR	Mon, Oct 9, 2006	26.22	26.52	25.86	26.36
3619	NASDAQ	PCAR	Fri, Oct 6, 2006	26.16	26.34	25.88	26.14
3618	NASDAQ	PCAR	Thu, Oct 5, 2006	25.88	26.33	25.72	26.17
3617	NASDAQ	PCAR	Wed, Oct 4, 2006	25.40	26.05	25.24	25.99
3616	NASDAQ	PCAR	Tue, Oct 3, 2006	25.44	25.52	25.21	25.41
3615	NASDAQ	PCAR	Mon, Oct 2, 2006	25.34	25.66	25.19	25.31
3614	NASDAQ	PCAR	Fri, Sep 29, 2006	25.32	25.46	25.13	25.34
3613	NASDAQ	PCAR	Thu, Sep 28, 2006	25.51	25.56	25.33	25.42
3612	NASDAQ	PCAR	Wed, Sep 27, 2006	25.22	25.69	25.07	25.39
3611	NASDAQ	PCAR	Tue, Sep 26, 2006	24.53	25.53	24.42	25.33
3610	NASDAQ	PCAR	Mon, Sep 25, 2006	24.28	24.67	23.86	24.61
3609	NASDAQ	PCAR	Fri, Sep 22, 2006	24.28	24.34	23.85	24.29
3608	NASDAQ	PCAR	Thu, Sep 21, 2006	24.42	24.42	24.01	24.24
3607	NASDAQ	PCAR	Wed, Sep 20, 2006	24.11	24.43	23.93	24.37
3606	NASDAQ	PCAR	Tue, Sep 19, 2006	24.19	24.29	23.84	24.05
3605	NASDAQ	PCAR	Mon, Sep 18, 2006	23.96	24.24	23.84	23.97
3604	NASDAQ	PCAR	Fri, Sep 15, 2006	24.52	24.67	24.01	24.05
3603	NASDAQ	PCAR	Thu, Sep 14, 2006	24.45	24.71	24.21	24.37
3602	NASDAQ	PCAR	Wed, Sep 13, 2006	24.28	24.60	24.22	24.43
3601	NASDAQ	PCAR	Tue, Sep 12, 2006	23.84	24.43	23.74	24.36
3600	NASDAQ	PCAR	Mon, Sep 11, 2006	23.88	24.19	23.58	24.00
3599	NASDAQ	PCAR	Fri, Sep 8, 2006	23.90	24.41	23.79	24.19
3598	NASDAQ	PCAR	Thu, Sep 7, 2006	23.67	24.28	23.63	23.91
3597	NASDAQ	PCAR	Wed, Sep 6, 2006	24.71	24.87	24.16	24.20
3596	NASDAQ	PCAR	Tue, Sep 5, 2006	24.70	25.61	24.45	25.06
3595	NASDAQ	PCAR	Fri, Sep 1, 2006	24.58	24.79	24.43	24.70
3594	NASDAQ	PCAR	Thu, Aug 31, 2006	24.27	24.53	24.12	24.30
3593	NASDAQ	PCAR	Wed, Aug 30, 2006	24.53	24.53	24.12	24.21
3592	NASDAQ	PCAR	Tue, Aug 29, 2006	24.33	24.52	24.05	24.47
3591	NASDAQ	PCAR	Mon, Aug 28, 2006	24.27	24.65	24.14	24.42
3590	NASDAQ	PCAR	Fri, Aug 25, 2006	24.13	24.54	24.13	24.24
3589	NASDAQ	PCAR	Thu, Aug 24, 2006	25.20	25.28	24.58	24.80
3588	NASDAQ	PCAR	Wed, Aug 23, 2006	25.20	25.41	24.75	24.96
3587	NASDAQ	PCAR	Tue, Aug 22, 2006	25.20	25.40	24.96	25.28
3586	NASDAQ	PCAR	Mon, Aug 21, 2006	25.44	25.51	25.12	25.27
3585	NASDAQ	PCAR	Fri, Aug 18, 2006	26.06	26.18	25.31	25.47
3584	NASDAQ	PCAR	Thu, Aug 17, 2006	25.77	26.13	25.44	25.92
3583	NASDAQ	PCAR	Wed, Aug 16, 2006	25.38	25.79	25.00	25.77
3582	NASDAQ	PCAR	Tue, Aug 15, 2006	24.58	25.29	24.36	25.09
3581	NASDAQ	PCAR	Mon, Aug 14, 2006	24.56	25.02	24.17	24.21
3580	NASDAQ	PCAR	Fri, Aug 11, 2006	24.56	24.56	24.06	24.27
3579	NASDAQ	PCAR	Thu, Aug 10, 2006	24.21	24.58	23.93	24.47
3578	NASDAQ	PCAR	Wed, Aug 9, 2006	24.48	25.08	24.30	24.32
3577	NASDAQ	PCAR	Tue, Aug 8, 2006	24.76	24.94	24.29	24.51
3576	NASDAQ	PCAR	Mon, Aug 7, 2006	24.52	24.75	24.32	24.60
3575	NASDAQ	PCAR	Fri, Aug 4, 2006	24.71	25.15	24.31	24.59
3574	NASDAQ	PCAR	Thu, Aug 3, 2006	23.93	24.84	23.75	24.62
3573	NASDAQ	PCAR	Wed, Aug 2, 2006	23.87	24.15	23.63	23.97
3572	NASDAQ	PCAR	Tue, Aug 1, 2006	23.88	23.88	23.57	23.82
3571	NASDAQ	PCAR	Mon, Jul 31, 2006	23.77	24.05	23.53	23.93
3570	NASDAQ	PCAR	Fri, Jul 28, 2006	23.36	24.00	23.28	23.88
3569	NASDAQ	PCAR	Thu, Jul 27, 2006	23.60	23.85	23.10	23.19
3568	NASDAQ	PCAR	Wed, Jul 26, 2006	23.30	23.57	22.96	23.39
3567	NASDAQ	PCAR	Tue, Jul 25, 2006	23.21	23.24	22.81	23.22
3566	NASDAQ	PCAR	Mon, Jul 24, 2006	22.88	23.38	22.81	23.38
3565	NASDAQ	PCAR	Fri, Jul 21, 2006	22.87	23.10	22.62	22.67
3564	NASDAQ	PCAR	Thu, Jul 20, 2006	23.56	23.63	23.02	23.04
3563	NASDAQ	PCAR	Wed, Jul 19, 2006	23.29	23.76	23.27	23.59
3562	NASDAQ	PCAR	Tue, Jul 18, 2006	23.12	23.38	22.88	23.20
3561	NASDAQ	PCAR	Mon, Jul 17, 2006	23.00	23.11	22.75	23.00
3560	NASDAQ	PCAR	Fri, Jul 14, 2006	23.33	23.43	22.83	22.89
3559	NASDAQ	PCAR	Thu, Jul 13, 2006	23.85	23.88	23.22	23.23
3558	NASDAQ	PCAR	Wed, Jul 12, 2006	23.95	24.17	23.64	23.76
3557	NASDAQ	PCAR	Tue, Jul 11, 2006	23.69	23.93	23.38	23.84
3556	NASDAQ	PCAR	Mon, Jul 10, 2006	23.85	23.99	23.56	23.67
3555	NASDAQ	PCAR	Fri, Jul 7, 2006	24.06	24.17	23.70	23.75
3554	NASDAQ	PCAR	Thu, Jul 6, 2006	24.20	24.40	23.97	24.06
3553	NASDAQ	PCAR	Wed, Jul 5, 2006	24.59	24.59	23.87	24.08
3552	NASDAQ	PCAR	Mon, Jul 3, 2006	24.63	24.66	24.34	24.54
3551	NASDAQ	PCAR	Fri, Jun 30, 2006	24.32	24.56	24.19	24.41
3550	NASDAQ	PCAR	Thu, Jun 29, 2006	23.66	24.32	23.46	24.32
3549	NASDAQ	PCAR	Wed, Jun 28, 2006	23.28	23.55	23.19	23.47
3548	NASDAQ	PCAR	Tue, Jun 27, 2006	23.29	23.50	23.13	23.24
3547	NASDAQ	PCAR	Mon, Jun 26, 2006	23.18	23.35	23.08	23.20
3546	NASDAQ	PCAR	Fri, Jun 23, 2006	23.10	23.48	23.00	23.20
3545	NASDAQ	PCAR	Thu, Jun 22, 2006	23.47	23.56	22.95	23.18
3544	NASDAQ	PCAR	Wed, Jun 21, 2006	23.22	23.98	23.13	23.56
3543	NASDAQ	PCAR	Tue, Jun 20, 2006	22.70	23.35	22.61	23.10
3542	NASDAQ	PCAR	Mon, Jun 19, 2006	22.67	22.87	22.54	22.62
3541	NASDAQ	PCAR	Fri, Jun 16, 2006	22.66	22.89	22.59	22.76
3540	NASDAQ	PCAR	Thu, Jun 15, 2006	22.10	22.87	22.10	22.77
3539	NASDAQ	PCAR	Wed, Jun 14, 2006	21.94	22.19	21.90	22.12
3538	NASDAQ	PCAR	Tue, Jun 13, 2006	21.81	22.26	21.81	22.01
3537	NASDAQ	PCAR	Mon, Jun 12, 2006	22.22	22.27	21.82	21.85
3536	NASDAQ	PCAR	Fri, Jun 9, 2006	22.07	22.40	22.02	22.09
3535	NASDAQ	PCAR	Thu, Jun 8, 2006	22.22	22.37	21.80	22.05
3534	NASDAQ	PCAR	Wed, Jun 7, 2006	23.02	23.17	22.37	22.41
3533	NASDAQ	PCAR	Tue, Jun 6, 2006	22.86	22.96	22.28	22.89
3532	NASDAQ	PCAR	Mon, Jun 5, 2006	23.21	23.46	22.67	22.68
3531	NASDAQ	PCAR	Fri, Jun 2, 2006	23.70	23.72	22.99	23.40
3530	NASDAQ	PCAR	Thu, Jun 1, 2006	22.70	23.63	22.48	23.60
3529	NASDAQ	PCAR	Wed, May 31, 2006	22.54	22.95	22.41	22.77
3528	NASDAQ	PCAR	Tue, May 30, 2006	22.94	23.11	22.48	22.48
3527	NASDAQ	PCAR	Fri, May 26, 2006	22.76	23.11	22.70	23.10
3526	NASDAQ	PCAR	Thu, May 25, 2006	22.20	22.68	22.15	22.67
3525	NASDAQ	PCAR	Wed, May 24, 2006	21.98	22.53	21.93	22.20
3524	NASDAQ	PCAR	Tue, May 23, 2006	22.46	22.77	22.12	22.14
3523	NASDAQ	PCAR	Mon, May 22, 2006	22.45	22.59	21.82	22.43
3522	NASDAQ	PCAR	Fri, May 19, 2006	22.07	22.79	22.07	22.69
3521	NASDAQ	PCAR	Thu, May 18, 2006	22.36	22.56	22.22	22.26
3520	NASDAQ	PCAR	Wed, May 17, 2006	22.88	23.03	22.33	22.38
3519	NASDAQ	PCAR	Tue, May 16, 2006	23.13	23.20	22.76	22.91
3518	NASDAQ	PCAR	Mon, May 15, 2006	22.93	23.11	22.72	23.03
3517	NASDAQ	PCAR	Fri, May 12, 2006	23.33	23.58	22.93	23.04
3516	NASDAQ	PCAR	Thu, May 11, 2006	23.68	23.79	23.33	23.53
3515	NASDAQ	PCAR	Wed, May 10, 2006	23.41	24.07	23.38	23.78
3514	NASDAQ	PCAR	Tue, May 9, 2006	23.01	23.65	22.85	23.48
3513	NASDAQ	PCAR	Mon, May 8, 2006	22.48	23.30	22.46	22.90
3512	NASDAQ	PCAR	Fri, May 5, 2006	22.49	22.59	22.36	22.49
3511	NASDAQ	PCAR	Thu, May 4, 2006	21.84	22.52	21.84	22.47
3510	NASDAQ	PCAR	Wed, May 3, 2006	21.34	21.78	21.32	21.77
3509	NASDAQ	PCAR	Tue, May 2, 2006	21.63	21.79	21.36	21.41
3508	NASDAQ	PCAR	Mon, May 1, 2006	21.28	22.07	21.24	21.61
3507	NASDAQ	PCAR	Fri, Apr 28, 2006	21.93	22.03	21.31	21.31
3506	NASDAQ	PCAR	Thu, Apr 27, 2006	21.71	22.30	21.63	21.94
3505	NASDAQ	PCAR	Wed, Apr 26, 2006	21.39	22.07	21.31	21.97
3504	NASDAQ	PCAR	Tue, Apr 25, 2006	21.93	21.93	20.96	21.28
3503	NASDAQ	PCAR	Mon, Apr 24, 2006	21.07	21.59	21.07	21.46
3502	NASDAQ	PCAR	Fri, Apr 21, 2006	21.74	21.74	21.11	21.16
3501	NASDAQ	PCAR	Thu, Apr 20, 2006	21.49	21.92	21.48	21.53
3500	NASDAQ	PCAR	Wed, Apr 19, 2006	21.33	21.64	21.26	21.63
3499	NASDAQ	PCAR	Tue, Apr 18, 2006	20.74	21.42	20.74	21.34
3498	NASDAQ	PCAR	Mon, Apr 17, 2006	20.99	21.11	20.60	20.74
3497	NASDAQ	PCAR	Thu, Apr 13, 2006	20.96	21.14	20.80	20.99
3496	NASDAQ	PCAR	Wed, Apr 12, 2006	21.06	21.16	20.92	21.00
3495	NASDAQ	PCAR	Tue, Apr 11, 2006	21.13	21.19	20.93	21.03
3494	NASDAQ	PCAR	Mon, Apr 10, 2006	20.82	21.18	20.78	21.15
3493	NASDAQ	PCAR	Fri, Apr 7, 2006	20.75	20.85	20.66	20.73
3492	NASDAQ	PCAR	Thu, Apr 6, 2006	20.96	20.99	20.60	20.65
3491	NASDAQ	PCAR	Wed, Apr 5, 2006	21.16	21.24	20.90	21.06
3490	NASDAQ	PCAR	Tue, Apr 4, 2006	20.84	21.32	20.78	21.22
3489	NASDAQ	PCAR	Mon, Apr 3, 2006	21.03	21.07	20.71	20.89
3488	NASDAQ	PCAR	Fri, Mar 31, 2006	20.86	20.97	20.66	20.88
3487	NASDAQ	PCAR	Thu, Mar 30, 2006	21.07	21.40	20.85	20.89
3486	NASDAQ	PCAR	Wed, Mar 29, 2006	20.86	21.24	20.80	21.15
3485	NASDAQ	PCAR	Tue, Mar 28, 2006	21.11	21.36	20.76	20.87
3484	NASDAQ	PCAR	Mon, Mar 27, 2006	20.90	21.13	20.77	21.09
3483	NASDAQ	PCAR	Fri, Mar 24, 2006	20.87	21.10	20.74	20.90
3482	NASDAQ	PCAR	Thu, Mar 23, 2006	20.90	20.96	20.74	20.89
3481	NASDAQ	PCAR	Wed, Mar 22, 2006	21.00	21.20	20.92	21.07
3480	NASDAQ	PCAR	Tue, Mar 21, 2006	21.21	21.44	20.97	21.08
3479	NASDAQ	PCAR	Mon, Mar 20, 2006	21.04	21.21	20.90	21.11
3478	NASDAQ	PCAR	Fri, Mar 17, 2006	20.92	21.00	20.74	21.00
3477	NASDAQ	PCAR	Thu, Mar 16, 2006	21.04	21.08	20.76	20.81
3476	NASDAQ	PCAR	Wed, Mar 15, 2006	20.82	21.10	20.81	21.10
3475	NASDAQ	PCAR	Tue, Mar 14, 2006	20.39	20.92	20.37	20.82
3474	NASDAQ	PCAR	Mon, Mar 13, 2006	20.57	20.71	20.39	20.41
3473	NASDAQ	PCAR	Fri, Mar 10, 2006	20.14	20.70	20.09	20.58
3472	NASDAQ	PCAR	Thu, Mar 9, 2006	20.46	20.48	20.16	20.16
3471	NASDAQ	PCAR	Wed, Mar 8, 2006	20.71	20.71	20.39	20.47
3470	NASDAQ	PCAR	Tue, Mar 7, 2006	20.49	20.76	20.47	20.64
3469	NASDAQ	PCAR	Mon, Mar 6, 2006	20.45	20.77	20.39	20.49
3468	NASDAQ	PCAR	Fri, Mar 3, 2006	20.68	20.78	20.28	20.50
3467	NASDAQ	PCAR	Thu, Mar 2, 2006	20.87	20.96	20.72	20.76
3466	NASDAQ	PCAR	Wed, Mar 1, 2006	20.76	21.00	20.68	21.00
3465	NASDAQ	PCAR	Tue, Feb 28, 2006	20.71	20.84	20.51	20.70
3464	NASDAQ	PCAR	Mon, Feb 27, 2006	20.63	20.99	20.60	20.86
3463	NASDAQ	PCAR	Fri, Feb 24, 2006	20.53	20.66	20.33	20.58
3462	NASDAQ	PCAR	Thu, Feb 23, 2006	20.82	20.90	20.46	20.49
3461	NASDAQ	PCAR	Wed, Feb 22, 2006	20.59	20.98	20.46	20.87
3460	NASDAQ	PCAR	Tue, Feb 21, 2006	20.66	20.73	20.36	20.45
3459	NASDAQ	PCAR	Fri, Feb 17, 2006	20.67	20.87	20.64	20.70
3458	NASDAQ	PCAR	Thu, Feb 16, 2006	20.68	20.74	20.51	20.74
3457	NASDAQ	PCAR	Wed, Feb 15, 2006	20.55	20.67	20.30	20.57
3456	NASDAQ	PCAR	Tue, Feb 14, 2006	20.55	20.81	20.33	20.69
3455	NASDAQ	PCAR	Mon, Feb 13, 2006	20.43	20.62	20.40	20.49
3454	NASDAQ	PCAR	Fri, Feb 10, 2006	20.15	20.46	20.11	20.34
3453	NASDAQ	PCAR	Thu, Feb 9, 2006	20.63	20.63	20.11	20.13
3452	NASDAQ	PCAR	Wed, Feb 8, 2006	20.49	20.61	20.17	20.55
3451	NASDAQ	PCAR	Tue, Feb 7, 2006	20.20	20.43	20.08	20.32
3450	NASDAQ	PCAR	Mon, Feb 6, 2006	20.27	20.60	20.10	20.14
3449	NASDAQ	PCAR	Fri, Feb 3, 2006	20.50	20.60	20.23	20.31
3448	NASDAQ	PCAR	Thu, Feb 2, 2006	21.07	21.18	20.36	20.50
3447	NASDAQ	PCAR	Wed, Feb 1, 2006	20.71	21.10	20.65	21.02
3446	NASDAQ	PCAR	Tue, Jan 31, 2006	21.29	21.36	20.50	20.62
3445	NASDAQ	PCAR	Mon, Jan 30, 2006	22.15	22.24	22.01	22.05
3444	NASDAQ	PCAR	Fri, Jan 27, 2006	21.46	22.01	21.46	22.01
3443	NASDAQ	PCAR	Thu, Jan 26, 2006	21.30	21.54	21.09	21.48
3442	NASDAQ	PCAR	Wed, Jan 25, 2006	21.14	21.32	20.84	21.08
3441	NASDAQ	PCAR	Tue, Jan 24, 2006	20.81	21.37	20.78	21.29
3440	NASDAQ	PCAR	Mon, Jan 23, 2006	20.65	21.11	20.61	20.78
3439	NASDAQ	PCAR	Fri, Jan 20, 2006	21.16	21.22	20.67	20.71
3438	NASDAQ	PCAR	Thu, Jan 19, 2006	20.92	21.40	20.83	21.24
3437	NASDAQ	PCAR	Wed, Jan 18, 2006	20.77	21.11	20.73	20.97
3436	NASDAQ	PCAR	Tue, Jan 17, 2006	20.83	20.95	20.70	20.76
3435	NASDAQ	PCAR	Fri, Jan 13, 2006	20.98	21.01	20.82	20.90
3434	NASDAQ	PCAR	Thu, Jan 12, 2006	21.16	21.19	20.82	20.92
3433	NASDAQ	PCAR	Wed, Jan 11, 2006	21.41	21.41	21.11	21.19
3432	NASDAQ	PCAR	Tue, Jan 10, 2006	21.13	21.29	20.99	21.25
3431	NASDAQ	PCAR	Mon, Jan 9, 2006	21.36	21.45	21.19	21.26
3430	NASDAQ	PCAR	Fri, Jan 6, 2006	21.33	21.56	21.16	21.46
3429	NASDAQ	PCAR	Thu, Jan 5, 2006	21.19	21.33	21.12	21.28
3428	NASDAQ	PCAR	Wed, Jan 4, 2006	20.89	21.34	20.74	21.20
3427	NASDAQ	PCAR	Tue, Jan 3, 2006	20.62	20.97	20.35	20.84
3426	NASDAQ	PCAR	Fri, Dec 30, 2005	20.71	20.79	20.49	20.51
3425	NASDAQ	PCAR	Thu, Dec 29, 2005	20.70	20.92	20.62	20.73
3424	NASDAQ	PCAR	Wed, Dec 28, 2005	20.74	20.86	20.70	20.73
3423	NASDAQ	PCAR	Tue, Dec 27, 2005	20.98	21.14	20.73	20.78
3422	NASDAQ	PCAR	Fri, Dec 23, 2005	20.90	21.18	20.74	20.92
3421	NASDAQ	PCAR	Thu, Dec 22, 2005	20.65	20.83	20.65	20.81
3420	NASDAQ	PCAR	Wed, Dec 21, 2005	20.34	20.89	20.27	20.66
3419	NASDAQ	PCAR	Tue, Dec 20, 2005	20.66	20.74	20.23	20.37
3418	NASDAQ	PCAR	Mon, Dec 19, 2005	20.85	20.93	20.64	20.71
3417	NASDAQ	PCAR	Fri, Dec 16, 2005	20.81	20.97	20.74	20.78
3416	NASDAQ	PCAR	Thu, Dec 15, 2005	20.84	21.07	20.61	20.85
3415	NASDAQ	PCAR	Wed, Dec 14, 2005	21.22	21.56	21.22	21.42
3414	NASDAQ	PCAR	Tue, Dec 13, 2005	21.54	21.55	21.05	21.22
3413	NASDAQ	PCAR	Mon, Dec 12, 2005	21.52	21.52	21.31	21.44
3412	NASDAQ	PCAR	Fri, Dec 9, 2005	21.21	21.47	21.16	21.43
3411	NASDAQ	PCAR	Thu, Dec 8, 2005	21.04	21.60	21.04	21.13
3410	NASDAQ	PCAR	Wed, Dec 7, 2005	21.34	21.34	20.90	21.00
3409	NASDAQ	PCAR	Tue, Dec 6, 2005	21.47	21.65	21.11	21.24
3408	NASDAQ	PCAR	Mon, Dec 5, 2005	21.74	21.74	21.26	21.39
3407	NASDAQ	PCAR	Fri, Dec 2, 2005	21.54	21.80	21.48	21.66
3406	NASDAQ	PCAR	Thu, Dec 1, 2005	21.35	21.67	21.35	21.67
3405	NASDAQ	PCAR	Wed, Nov 30, 2005	21.44	21.58	21.27	21.28
3404	NASDAQ	PCAR	Tue, Nov 29, 2005	21.45	21.65	21.40	21.43
3403	NASDAQ	PCAR	Mon, Nov 28, 2005	21.30	21.49	21.10	21.31
3402	NASDAQ	PCAR	Fri, Nov 25, 2005	21.47	21.48	21.22	21.25
3401	NASDAQ	PCAR	Wed, Nov 23, 2005	21.46	21.55	21.34	21.41
3400	NASDAQ	PCAR	Tue, Nov 22, 2005	21.40	21.54	21.16	21.49
3399	NASDAQ	PCAR	Mon, Nov 21, 2005	21.40	21.45	21.11	21.35
3398	NASDAQ	PCAR	Fri, Nov 18, 2005	21.46	21.53	21.12	21.44
3397	NASDAQ	PCAR	Thu, Nov 17, 2005	21.19	21.45	21.00	21.22
3396	NASDAQ	PCAR	Wed, Nov 16, 2005	21.20	21.28	21.05	21.19
3395	NASDAQ	PCAR	Tue, Nov 15, 2005	21.26	21.39	20.95	21.11
3394	NASDAQ	PCAR	Mon, Nov 14, 2005	21.46	21.47	21.12	21.22
3393	NASDAQ	PCAR	Fri, Nov 11, 2005	21.56	21.59	21.19	21.35
3392	NASDAQ	PCAR	Thu, Nov 10, 2005	21.20	21.49	20.82	21.46
3391	NASDAQ	PCAR	Wed, Nov 9, 2005	21.15	21.24	20.90	21.09
3390	NASDAQ	PCAR	Tue, Nov 8, 2005	21.13	21.32	20.97	21.12
3389	NASDAQ	PCAR	Mon, Nov 7, 2005	21.01	21.21	20.96	21.17
3388	NASDAQ	PCAR	Fri, Nov 4, 2005	21.08	21.30	20.85	21.02
3387	NASDAQ	PCAR	Thu, Nov 3, 2005	21.14	21.24	20.92	21.08
3386	NASDAQ	PCAR	Wed, Nov 2, 2005	20.62	21.23	20.62	20.95
3385	NASDAQ	PCAR	Tue, Nov 1, 2005	20.78	20.83	20.54	20.76
3384	NASDAQ	PCAR	Mon, Oct 31, 2005	20.33	20.84	20.30	20.75
3383	NASDAQ	PCAR	Fri, Oct 28, 2005	19.88	20.28	19.74	20.28
3382	NASDAQ	PCAR	Thu, Oct 27, 2005	20.34	20.41	19.57	19.59
3381	NASDAQ	PCAR	Wed, Oct 26, 2005	20.26	20.50	20.21	20.29
3380	NASDAQ	PCAR	Tue, Oct 25, 2005	20.00	20.31	19.79	20.26
3379	NASDAQ	PCAR	Mon, Oct 24, 2005	18.95	19.69	18.95	19.69
3378	NASDAQ	PCAR	Fri, Oct 21, 2005	19.29	19.29	18.76	18.99
3377	NASDAQ	PCAR	Thu, Oct 20, 2005	19.41	19.50	18.84	19.00
3376	NASDAQ	PCAR	Wed, Oct 19, 2005	18.90	19.29	18.79	19.29
3375	NASDAQ	PCAR	Tue, Oct 18, 2005	19.13	19.24	18.85	19.01
3374	NASDAQ	PCAR	Mon, Oct 17, 2005	19.34	19.56	19.02	19.20
3373	NASDAQ	PCAR	Fri, Oct 14, 2005	19.10	19.29	18.88	19.26
3372	NASDAQ	PCAR	Thu, Oct 13, 2005	19.29	19.33	18.91	19.10
3371	NASDAQ	PCAR	Wed, Oct 12, 2005	19.04	19.44	19.04	19.23
3370	NASDAQ	PCAR	Tue, Oct 11, 2005	19.26	19.34	19.04	19.14
3369	NASDAQ	PCAR	Mon, Oct 10, 2005	19.46	19.46	19.14	19.20
3368	NASDAQ	PCAR	Fri, Oct 7, 2005	19.42	19.59	19.24	19.46
3367	NASDAQ	PCAR	Thu, Oct 6, 2005	19.44	19.65	19.05	19.24
3366	NASDAQ	PCAR	Wed, Oct 5, 2005	19.89	20.03	19.48	19.52
3365	NASDAQ	PCAR	Tue, Oct 4, 2005	20.45	20.52	19.90	19.91
3364	NASDAQ	PCAR	Mon, Oct 3, 2005	20.07	20.40	20.01	20.25
3363	NASDAQ	PCAR	Fri, Sep 30, 2005	20.23	20.25	19.79	20.12
3362	NASDAQ	PCAR	Thu, Sep 29, 2005	19.67	20.16	19.67	20.15
3361	NASDAQ	PCAR	Wed, Sep 28, 2005	20.17	20.25	19.62	19.73
3360	NASDAQ	PCAR	Tue, Sep 27, 2005	20.33	20.33	19.94	20.06
3359	NASDAQ	PCAR	Mon, Sep 26, 2005	20.55	20.60	20.18	20.27
3358	NASDAQ	PCAR	Fri, Sep 23, 2005	20.47	20.57	20.27	20.44
3357	NASDAQ	PCAR	Thu, Sep 22, 2005	20.15	20.73	20.09	20.47
3356	NASDAQ	PCAR	Wed, Sep 21, 2005	20.49	20.74	20.18	20.47
3355	NASDAQ	PCAR	Tue, Sep 20, 2005	20.73	21.00	20.48	20.54
3354	NASDAQ	PCAR	Mon, Sep 19, 2005	21.04	21.05	20.55	20.75
3353	NASDAQ	PCAR	Fri, Sep 16, 2005	20.81	21.04	20.71	20.99
3352	NASDAQ	PCAR	Thu, Sep 15, 2005	20.80	20.94	20.65	20.87
3351	NASDAQ	PCAR	Wed, Sep 14, 2005	21.00	21.00	20.81	20.84
3350	NASDAQ	PCAR	Tue, Sep 13, 2005	21.22	21.22	20.82	20.99
3349	NASDAQ	PCAR	Mon, Sep 12, 2005	20.97	21.21	20.91	21.13
3348	NASDAQ	PCAR	Fri, Sep 9, 2005	20.88	21.06	20.75	20.95
3347	NASDAQ	PCAR	Thu, Sep 8, 2005	21.26	21.26	20.89	20.94
3346	NASDAQ	PCAR	Wed, Sep 7, 2005	21.16	21.26	20.94	21.23
3345	NASDAQ	PCAR	Tue, Sep 6, 2005	20.99	21.16	20.83	21.12
3344	NASDAQ	PCAR	Fri, Sep 2, 2005	20.89	20.99	20.77	20.77
3343	NASDAQ	PCAR	Thu, Sep 1, 2005	20.75	20.98	20.67	20.89
3342	NASDAQ	PCAR	Wed, Aug 31, 2005	20.66	20.78	20.32	20.76
3341	NASDAQ	PCAR	Tue, Aug 30, 2005	20.51	20.62	20.28	20.58
3340	NASDAQ	PCAR	Mon, Aug 29, 2005	20.30	20.76	20.17	20.68
3339	NASDAQ	PCAR	Fri, Aug 26, 2005	20.52	20.61	20.31	20.43
3338	NASDAQ	PCAR	Thu, Aug 25, 2005	20.52	20.74	20.47	20.59
3337	NASDAQ	PCAR	Wed, Aug 24, 2005	20.59	21.02	20.46	20.50
3336	NASDAQ	PCAR	Tue, Aug 23, 2005	20.62	20.68	20.46	20.57
3335	NASDAQ	PCAR	Mon, Aug 22, 2005	20.55	20.83	20.44	20.58
3334	NASDAQ	PCAR	Fri, Aug 19, 2005	20.35	20.71	20.35	20.56
3333	NASDAQ	PCAR	Thu, Aug 18, 2005	20.51	20.76	20.32	20.41
3332	NASDAQ	PCAR	Wed, Aug 17, 2005	20.70	20.79	20.36	20.66
3331	NASDAQ	PCAR	Tue, Aug 16, 2005	20.82	21.00	20.58	20.64
3330	NASDAQ	PCAR	Mon, Aug 15, 2005	20.79	21.06	20.66	20.95
3329	NASDAQ	PCAR	Fri, Aug 12, 2005	20.95	21.07	20.77	20.91
3328	NASDAQ	PCAR	Thu, Aug 11, 2005	21.14	21.29	20.83	21.08
3327	NASDAQ	PCAR	Wed, Aug 10, 2005	21.04	21.39	20.87	20.98
3326	NASDAQ	PCAR	Tue, Aug 9, 2005	21.02	21.18	20.95	21.03
3325	NASDAQ	PCAR	Mon, Aug 8, 2005	21.05	21.20	20.83	20.91
3324	NASDAQ	PCAR	Fri, Aug 5, 2005	21.02	21.11	20.88	20.94
3323	NASDAQ	PCAR	Thu, Aug 4, 2005	21.33	21.35	21.04	21.10
3322	NASDAQ	PCAR	Wed, Aug 3, 2005	21.50	21.77	21.39	21.46
3321	NASDAQ	PCAR	Tue, Aug 2, 2005	21.47	21.88	21.29	21.78
3320	NASDAQ	PCAR	Mon, Aug 1, 2005	21.29	21.57	21.21	21.45
3319	NASDAQ	PCAR	Fri, Jul 29, 2005	21.50	21.69	21.26	21.40
3318	NASDAQ	PCAR	Thu, Jul 28, 2005	21.56	21.69	21.24	21.67
3317	NASDAQ	PCAR	Wed, Jul 27, 2005	21.48	21.59	20.96	21.46
3316	NASDAQ	PCAR	Tue, Jul 26, 2005	21.64	21.92	20.78	21.33
3315	NASDAQ	PCAR	Mon, Jul 25, 2005	22.35	22.67	21.96	22.04
3314	NASDAQ	PCAR	Fri, Jul 22, 2005	22.45	22.70	22.14	22.46
3313	NASDAQ	PCAR	Thu, Jul 21, 2005	22.04	22.49	21.90	22.36
3312	NASDAQ	PCAR	Wed, Jul 20, 2005	21.77	22.16	21.63	22.14
3311	NASDAQ	PCAR	Tue, Jul 19, 2005	21.70	22.06	21.70	21.75
3310	NASDAQ	PCAR	Mon, Jul 18, 2005	21.30	21.81	21.30	21.71
3309	NASDAQ	PCAR	Fri, Jul 15, 2005	21.47	21.47	21.21	21.33
3308	NASDAQ	PCAR	Thu, Jul 14, 2005	20.80	21.35	20.74	21.35
3307	NASDAQ	PCAR	Wed, Jul 13, 2005	20.75	20.89	20.65	20.75
3306	NASDAQ	PCAR	Tue, Jul 12, 2005	20.96	20.96	20.61	20.76
3305	NASDAQ	PCAR	Mon, Jul 11, 2005	20.82	21.06	20.59	20.90
3304	NASDAQ	PCAR	Fri, Jul 8, 2005	20.11	20.74	20.00	20.71
3303	NASDAQ	PCAR	Thu, Jul 7, 2005	20.00	20.22	19.79	20.14
3302	NASDAQ	PCAR	Wed, Jul 6, 2005	20.16	20.52	20.04	20.20
3301	NASDAQ	PCAR	Tue, Jul 5, 2005	20.07	20.35	19.87	20.25
3300	NASDAQ	PCAR	Fri, Jul 1, 2005	20.36	20.40	20.08	20.20
3299	NASDAQ	PCAR	Thu, Jun 30, 2005	20.63	20.74	20.12	20.15
3298	NASDAQ	PCAR	Wed, Jun 29, 2005	20.63	20.75	20.35	20.54
3297	NASDAQ	PCAR	Tue, Jun 28, 2005	20.34	20.76	20.34	20.66
3296	NASDAQ	PCAR	Mon, Jun 27, 2005	20.15	20.50	20.07	20.30
3295	NASDAQ	PCAR	Fri, Jun 24, 2005	20.54	20.70	20.05	20.09
3294	NASDAQ	PCAR	Thu, Jun 23, 2005	21.03	21.24	20.54	20.57
3293	NASDAQ	PCAR	Wed, Jun 22, 2005	21.64	21.70	21.05	21.14
3292	NASDAQ	PCAR	Tue, Jun 21, 2005	21.35	21.94	21.32	21.53
3291	NASDAQ	PCAR	Mon, Jun 20, 2005	21.42	21.49	21.19	21.41
3290	NASDAQ	PCAR	Fri, Jun 17, 2005	21.56	21.69	21.14	21.43
3289	NASDAQ	PCAR	Thu, Jun 16, 2005	21.26	21.34	21.05	21.28
3288	NASDAQ	PCAR	Wed, Jun 15, 2005	21.68	21.69	20.98	21.23
3287	NASDAQ	PCAR	Tue, Jun 14, 2005	21.35	21.62	21.32	21.45
3286	NASDAQ	PCAR	Mon, Jun 13, 2005	21.16	21.61	21.16	21.37
3285	NASDAQ	PCAR	Fri, Jun 10, 2005	21.37	21.44	21.10	21.21
3284	NASDAQ	PCAR	Thu, Jun 9, 2005	21.48	21.61	21.02	21.32
3283	NASDAQ	PCAR	Wed, Jun 8, 2005	21.42	21.63	21.36	21.38
3282	NASDAQ	PCAR	Tue, Jun 7, 2005	21.19	21.60	21.05	21.27
3281	NASDAQ	PCAR	Mon, Jun 6, 2005	21.04	21.27	20.93	21.04
3280	NASDAQ	PCAR	Fri, Jun 3, 2005	21.49	21.58	20.98	21.09
3279	NASDAQ	PCAR	Thu, Jun 2, 2005	21.23	21.41	20.81	21.40
3278	NASDAQ	PCAR	Wed, Jun 1, 2005	20.93	21.38	20.81	21.11
3277	NASDAQ	PCAR	Tue, May 31, 2005	21.22	21.28	20.83	20.96
3276	NASDAQ	PCAR	Fri, May 27, 2005	21.44	21.54	21.29	21.36
3275	NASDAQ	PCAR	Thu, May 26, 2005	20.94	21.48	20.94	21.35
3274	NASDAQ	PCAR	Wed, May 25, 2005	21.04	21.06	20.76	20.90
3273	NASDAQ	PCAR	Tue, May 24, 2005	21.10	21.12	20.72	21.00
3272	NASDAQ	PCAR	Mon, May 23, 2005	21.18	21.41	20.83	21.07
3271	NASDAQ	PCAR	Fri, May 20, 2005	20.46	20.55	20.26	20.42
3270	NASDAQ	PCAR	Thu, May 19, 2005	20.55	20.59	20.13	20.35
3269	NASDAQ	PCAR	Wed, May 18, 2005	19.61	20.49	19.61	20.41
3268	NASDAQ	PCAR	Tue, May 17, 2005	19.42	19.65	19.36	19.65
3267	NASDAQ	PCAR	Mon, May 16, 2005	19.49	19.90	19.33	19.85
3266	NASDAQ	PCAR	Fri, May 13, 2005	19.59	19.77	19.28	19.39
3265	NASDAQ	PCAR	Thu, May 12, 2005	20.20	20.28	19.52	19.61
3264	NASDAQ	PCAR	Wed, May 11, 2005	19.84	20.15	19.63	20.12
3263	NASDAQ	PCAR	Tue, May 10, 2005	20.15	20.21	19.72	19.80
3262	NASDAQ	PCAR	Mon, May 9, 2005	20.18	20.27	19.94	20.27
3261	NASDAQ	PCAR	Fri, May 6, 2005	20.07	20.19	19.92	20.16
3260	NASDAQ	PCAR	Thu, May 5, 2005	19.87	20.04	19.66	19.88
3259	NASDAQ	PCAR	Wed, May 4, 2005	19.59	19.94	19.48	19.89
3258	NASDAQ	PCAR	Tue, May 3, 2005	20.17	20.19	18.92	19.48
3257	NASDAQ	PCAR	Mon, May 2, 2005	20.05	20.51	19.99	20.49
3256	NASDAQ	PCAR	Fri, Apr 29, 2005	19.84	20.13	19.63	20.12
3255	NASDAQ	PCAR	Thu, Apr 28, 2005	19.94	20.10	19.74	19.80
3254	NASDAQ	PCAR	Wed, Apr 27, 2005	19.85	20.05	19.59	19.93
3253	NASDAQ	PCAR	Tue, Apr 26, 2005	20.44	20.64	19.75	19.91
3252	NASDAQ	PCAR	Mon, Apr 25, 2005	20.11	20.31	19.95	20.31
3251	NASDAQ	PCAR	Fri, Apr 22, 2005	20.07	20.19	19.71	19.89
3250	NASDAQ	PCAR	Thu, Apr 21, 2005	19.79	20.22	19.79	20.21
3249	NASDAQ	PCAR	Wed, Apr 20, 2005	20.02	20.06	19.54	19.57
3248	NASDAQ	PCAR	Tue, Apr 19, 2005	19.98	20.21	19.78	19.98
3247	NASDAQ	PCAR	Mon, Apr 18, 2005	19.40	19.95	19.40	19.83
3246	NASDAQ	PCAR	Fri, Apr 15, 2005	19.80	19.93	19.38	19.46
3245	NASDAQ	PCAR	Thu, Apr 14, 2005	20.46	20.57	19.77	19.96
3244	NASDAQ	PCAR	Wed, Apr 13, 2005	20.69	20.89	20.37	20.46
3243	NASDAQ	PCAR	Tue, Apr 12, 2005	20.70	20.84	20.19	20.80
3242	NASDAQ	PCAR	Mon, Apr 11, 2005	21.10	21.27	20.57	20.80
3241	NASDAQ	PCAR	Fri, Apr 8, 2005	21.54	21.59	21.04	21.13
3240	NASDAQ	PCAR	Thu, Apr 7, 2005	21.33	21.60	21.11	21.55
3239	NASDAQ	PCAR	Wed, Apr 6, 2005	21.35	21.59	21.20	21.31
3238	NASDAQ	PCAR	Tue, Apr 5, 2005	21.14	21.44	21.08	21.25
3237	NASDAQ	PCAR	Mon, Apr 4, 2005	21.27	21.34	20.85	21.15
3236	NASDAQ	PCAR	Fri, Apr 1, 2005	21.63	21.81	21.11	21.23
3235	NASDAQ	PCAR	Thu, Mar 31, 2005	21.47	21.62	21.22	21.45
3234	NASDAQ	PCAR	Wed, Mar 30, 2005	21.09	21.54	20.99	21.38
3233	NASDAQ	PCAR	Tue, Mar 29, 2005	21.27	21.31	20.86	20.94
3232	NASDAQ	PCAR	Mon, Mar 28, 2005	21.42	21.45	21.15	21.19
3231	NASDAQ	PCAR	Thu, Mar 24, 2005	21.29	21.64	21.19	21.31
3230	NASDAQ	PCAR	Wed, Mar 23, 2005	21.37	21.63	21.26	21.26
3229	NASDAQ	PCAR	Tue, Mar 22, 2005	21.74	21.86	21.38	21.48
3228	NASDAQ	PCAR	Mon, Mar 21, 2005	21.72	21.87	21.42	21.67
3227	NASDAQ	PCAR	Fri, Mar 18, 2005	21.73	21.86	21.48	21.80
3226	NASDAQ	PCAR	Thu, Mar 17, 2005	21.80	21.95	21.67	21.75
3225	NASDAQ	PCAR	Wed, Mar 16, 2005	22.16	22.17	21.75	21.90
3224	NASDAQ	PCAR	Tue, Mar 15, 2005	22.76	22.76	22.27	22.46
3223	NASDAQ	PCAR	Mon, Mar 14, 2005	22.26	22.81	22.23	22.73
3222	NASDAQ	PCAR	Fri, Mar 11, 2005	22.57	22.69	22.27	22.29
3221	NASDAQ	PCAR	Thu, Mar 10, 2005	22.56	22.66	22.24	22.56
3220	NASDAQ	PCAR	Wed, Mar 9, 2005	22.92	22.94	22.47	22.59
3219	NASDAQ	PCAR	Tue, Mar 8, 2005	23.01	23.09	22.75	22.86
3218	NASDAQ	PCAR	Mon, Mar 7, 2005	22.72	23.07	22.62	23.06
3217	NASDAQ	PCAR	Fri, Mar 4, 2005	22.42	22.81	22.39	22.60
3216	NASDAQ	PCAR	Thu, Mar 3, 2005	22.49	22.62	22.03	22.31
3215	NASDAQ	PCAR	Wed, Mar 2, 2005	22.54	22.79	22.10	22.51
3214	NASDAQ	PCAR	Tue, Mar 1, 2005	22.33	22.66	22.20	22.57
3213	NASDAQ	PCAR	Mon, Feb 28, 2005	22.27	22.49	21.93	22.30
3212	NASDAQ	PCAR	Fri, Feb 25, 2005	21.78	22.22	21.49	22.22
3211	NASDAQ	PCAR	Thu, Feb 24, 2005	21.18	21.73	21.04	21.72
3210	NASDAQ	PCAR	Wed, Feb 23, 2005	20.82	21.21	20.72	21.20
3209	NASDAQ	PCAR	Tue, Feb 22, 2005	21.08	21.18	20.65	20.69
3208	NASDAQ	PCAR	Fri, Feb 18, 2005	21.13	21.27	21.01	21.13
3207	NASDAQ	PCAR	Thu, Feb 17, 2005	21.36	21.45	20.90	21.01
3206	NASDAQ	PCAR	Wed, Feb 16, 2005	21.63	21.69	21.31	21.38
3205	NASDAQ	PCAR	Tue, Feb 15, 2005	21.42	21.78	21.37	21.59
3204	NASDAQ	PCAR	Mon, Feb 14, 2005	21.63	21.63	21.33	21.42
3203	NASDAQ	PCAR	Fri, Feb 11, 2005	21.63	21.82	21.38	21.59
3202	NASDAQ	PCAR	Thu, Feb 10, 2005	21.57	21.79	21.34	21.56
3201	NASDAQ	PCAR	Wed, Feb 9, 2005	21.74	21.88	21.35	21.42
3200	NASDAQ	PCAR	Tue, Feb 8, 2005	21.69	21.81	21.55	21.80
3199	NASDAQ	PCAR	Mon, Feb 7, 2005	21.33	21.62	21.19	21.60
3198	NASDAQ	PCAR	Fri, Feb 4, 2005	20.76	21.30	20.75	21.27
3197	NASDAQ	PCAR	Thu, Feb 3, 2005	20.94	21.19	20.76	20.86
3196	NASDAQ	PCAR	Wed, Feb 2, 2005	20.76	20.92	20.35	20.91
3195	NASDAQ	PCAR	Tue, Feb 1, 2005	21.19	21.27	20.66	20.99
3194	NASDAQ	PCAR	Mon, Jan 31, 2005	20.84	21.11	20.80	20.94
3193	NASDAQ	PCAR	Fri, Jan 28, 2005	20.68	20.72	20.30	20.61
3192	NASDAQ	PCAR	Thu, Jan 27, 2005	20.87	20.90	20.52	20.73
3191	NASDAQ	PCAR	Wed, Jan 26, 2005	20.88	20.96	20.68	20.86
3190	NASDAQ	PCAR	Tue, Jan 25, 2005	20.76	21.20	20.55	20.69
3189	NASDAQ	PCAR	Mon, Jan 24, 2005	20.94	21.12	20.42	20.45
3188	NASDAQ	PCAR	Fri, Jan 21, 2005	21.44	21.53	20.92	20.97
3187	NASDAQ	PCAR	Thu, Jan 20, 2005	21.78	22.09	21.37	21.41
3186	NASDAQ	PCAR	Wed, Jan 19, 2005	22.24	22.24	21.75	21.77
3185	NASDAQ	PCAR	Tue, Jan 18, 2005	21.61	22.23	21.48	22.14
3184	NASDAQ	PCAR	Fri, Jan 14, 2005	21.62	21.89	21.37	21.80
3183	NASDAQ	PCAR	Thu, Jan 13, 2005	21.72	21.82	21.48	21.54
3182	NASDAQ	PCAR	Wed, Jan 12, 2005	21.65	21.83	21.45	21.77
3181	NASDAQ	PCAR	Tue, Jan 11, 2005	21.60	21.80	21.38	21.68
3180	NASDAQ	PCAR	Mon, Jan 10, 2005	21.52	21.83	21.37	21.56
3179	NASDAQ	PCAR	Fri, Jan 7, 2005	21.87	21.87	21.19	21.47
3178	NASDAQ	PCAR	Thu, Jan 6, 2005	22.22	22.22	21.59	21.65
3177	NASDAQ	PCAR	Wed, Jan 5, 2005	22.46	22.53	21.51	21.86
3176	NASDAQ	PCAR	Tue, Jan 4, 2005	23.71	23.78	22.54	22.59
3175	NASDAQ	PCAR	Mon, Jan 3, 2005	23.91	24.11	23.21	23.36
3174	NASDAQ	PCAR	Fri, Dec 31, 2004	23.78	24.00	23.58	23.85
3173	NASDAQ	PCAR	Thu, Dec 30, 2004	23.69	23.89	23.58	23.68
3172	NASDAQ	PCAR	Wed, Dec 29, 2004	23.69	23.78	23.47	23.78
3171	NASDAQ	PCAR	Tue, Dec 28, 2004	23.21	23.63	23.11	23.63
3170	NASDAQ	PCAR	Mon, Dec 27, 2004	23.42	23.54	22.84	23.12
3169	NASDAQ	PCAR	Thu, Dec 23, 2004	23.19	23.44	23.04	23.38
3168	NASDAQ	PCAR	Wed, Dec 22, 2004	22.86	23.25	22.84	23.23
3167	NASDAQ	PCAR	Tue, Dec 21, 2004	22.75	23.17	22.51	23.12
3166	NASDAQ	PCAR	Mon, Dec 20, 2004	22.74	23.24	22.59	22.69
3165	NASDAQ	PCAR	Fri, Dec 17, 2004	23.07	23.08	22.64	22.74
3164	NASDAQ	PCAR	Thu, Dec 16, 2004	23.39	23.47	22.84	23.19
3163	NASDAQ	PCAR	Wed, Dec 15, 2004	23.24	23.66	23.11	23.66
3162	NASDAQ	PCAR	Tue, Dec 14, 2004	23.41	23.47	23.05	23.20
3161	NASDAQ	PCAR	Mon, Dec 13, 2004	23.12	23.39	23.01	23.36
3160	NASDAQ	PCAR	Fri, Dec 10, 2004	23.05	23.06	22.76	22.99
3159	NASDAQ	PCAR	Thu, Dec 9, 2004	22.95	23.16	22.79	23.04
3158	NASDAQ	PCAR	Wed, Dec 8, 2004	22.71	23.25	22.71	23.00
3157	NASDAQ	PCAR	Tue, Dec 7, 2004	23.00	23.20	22.67	22.76
3156	NASDAQ	PCAR	Mon, Dec 6, 2004	23.10	23.25	22.90	23.01
3155	NASDAQ	PCAR	Fri, Dec 3, 2004	23.33	23.52	23.02	23.30
3154	NASDAQ	PCAR	Thu, Dec 2, 2004	23.51	24.12	23.24	23.39
3153	NASDAQ	PCAR	Wed, Dec 1, 2004	23.24	23.78	23.15	23.51
3152	NASDAQ	PCAR	Tue, Nov 30, 2004	23.30	23.64	23.13	23.14
3151	NASDAQ	PCAR	Mon, Nov 29, 2004	23.70	23.70	23.00	23.28
3150	NASDAQ	PCAR	Fri, Nov 26, 2004	23.67	23.70	23.53	23.54
3149	NASDAQ	PCAR	Wed, Nov 24, 2004	23.62	23.66	23.16	23.57
3148	NASDAQ	PCAR	Tue, Nov 23, 2004	23.58	23.61	23.16	23.45
3147	NASDAQ	PCAR	Mon, Nov 22, 2004	23.04	23.39	22.89	23.35
3146	NASDAQ	PCAR	Fri, Nov 19, 2004	23.04	23.32	22.76	22.98
3145	NASDAQ	PCAR	Thu, Nov 18, 2004	22.95	23.30	22.87	23.21
3144	NASDAQ	PCAR	Wed, Nov 17, 2004	22.86	23.18	22.83	22.99
3143	NASDAQ	PCAR	Tue, Nov 16, 2004	23.20	23.20	22.49	22.69
3142	NASDAQ	PCAR	Mon, Nov 15, 2004	23.38	23.46	23.07	23.25
3141	NASDAQ	PCAR	Fri, Nov 12, 2004	23.05	23.36	22.89	23.36
3140	NASDAQ	PCAR	Thu, Nov 11, 2004	22.81	22.98	22.57	22.97
3139	NASDAQ	PCAR	Wed, Nov 10, 2004	22.57	22.81	22.49	22.66
3138	NASDAQ	PCAR	Tue, Nov 9, 2004	22.55	22.71	22.28	22.52
3137	NASDAQ	PCAR	Mon, Nov 8, 2004	22.46	22.73	22.24	22.50
3136	NASDAQ	PCAR	Fri, Nov 5, 2004	21.75	22.40	21.44	22.39
3135	NASDAQ	PCAR	Thu, Nov 4, 2004	21.19	22.09	21.11	21.90
3134	NASDAQ	PCAR	Wed, Nov 3, 2004	20.81	21.10	20.58	21.10
3133	NASDAQ	PCAR	Tue, Nov 2, 2004	20.89	21.52	20.40	20.59
3132	NASDAQ	PCAR	Mon, Nov 1, 2004	20.50	21.01	20.43	20.83
3131	NASDAQ	PCAR	Fri, Oct 29, 2004	20.29	20.69	20.25	20.54
3130	NASDAQ	PCAR	Thu, Oct 28, 2004	20.27	20.49	20.15	20.41
3129	NASDAQ	PCAR	Wed, Oct 27, 2004	19.75	20.48	19.67	20.32
3128	NASDAQ	PCAR	Tue, Oct 26, 2004	19.33	19.99	19.27	19.85
3127	NASDAQ	PCAR	Mon, Oct 25, 2004	19.11	19.48	18.99	19.34
3126	NASDAQ	PCAR	Fri, Oct 22, 2004	19.56	19.72	19.09	19.21
3125	NASDAQ	PCAR	Thu, Oct 21, 2004	19.56	19.71	18.37	19.55
3124	NASDAQ	PCAR	Wed, Oct 20, 2004	20.62	20.98	20.38	20.43
3123	NASDAQ	PCAR	Tue, Oct 19, 2004	20.49	20.78	20.33	20.48
3122	NASDAQ	PCAR	Mon, Oct 18, 2004	20.52	20.56	20.15	20.49
3121	NASDAQ	PCAR	Fri, Oct 15, 2004	20.03	20.55	19.91	20.43
3120	NASDAQ	PCAR	Thu, Oct 14, 2004	20.14	20.21	19.48	19.90
3119	NASDAQ	PCAR	Wed, Oct 13, 2004	20.71	20.80	20.10	20.19
3118	NASDAQ	PCAR	Tue, Oct 12, 2004	20.70	20.70	20.34	20.60
3117	NASDAQ	PCAR	Mon, Oct 11, 2004	20.47	20.76	20.27	20.70
3116	NASDAQ	PCAR	Fri, Oct 8, 2004	20.71	20.74	20.24	20.27
3115	NASDAQ	PCAR	Thu, Oct 7, 2004	21.13	21.18	20.63	20.68
3114	NASDAQ	PCAR	Wed, Oct 6, 2004	21.16	21.16	20.80	21.03
3113	NASDAQ	PCAR	Tue, Oct 5, 2004	20.85	21.15	20.81	20.95
3112	NASDAQ	PCAR	Mon, Oct 4, 2004	21.06	21.30	20.82	20.97
3111	NASDAQ	PCAR	Fri, Oct 1, 2004	20.72	21.12	20.34	20.92
3110	NASDAQ	PCAR	Thu, Sep 30, 2004	20.16	20.52	20.03	20.48
3109	NASDAQ	PCAR	Wed, Sep 29, 2004	19.86	20.21	19.78	20.15
3108	NASDAQ	PCAR	Tue, Sep 28, 2004	19.71	19.98	19.58	19.87
3107	NASDAQ	PCAR	Mon, Sep 27, 2004	19.91	20.01	19.63	19.77
3106	NASDAQ	PCAR	Fri, Sep 24, 2004	19.77	20.21	19.72	20.06
3105	NASDAQ	PCAR	Thu, Sep 23, 2004	19.96	20.08	19.71	19.72
3104	NASDAQ	PCAR	Wed, Sep 22, 2004	19.91	20.11	19.78	19.95
3103	NASDAQ	PCAR	Tue, Sep 21, 2004	19.56	20.25	19.55	20.04
3102	NASDAQ	PCAR	Mon, Sep 20, 2004	19.47	19.91	19.39	19.62
3101	NASDAQ	PCAR	Fri, Sep 17, 2004	18.87	19.55	18.87	19.24
3100	NASDAQ	PCAR	Thu, Sep 16, 2004	18.80	18.81	18.59	18.73
3099	NASDAQ	PCAR	Wed, Sep 15, 2004	18.89	18.98	18.64	18.70
3098	NASDAQ	PCAR	Tue, Sep 14, 2004	19.03	19.17	18.82	18.95
3097	NASDAQ	PCAR	Mon, Sep 13, 2004	18.61	19.11	18.48	19.00
3096	NASDAQ	PCAR	Fri, Sep 10, 2004	18.65	18.70	18.29	18.54
3095	NASDAQ	PCAR	Thu, Sep 9, 2004	18.91	18.93	18.58	18.68
3094	NASDAQ	PCAR	Wed, Sep 8, 2004	18.79	19.05	18.71	18.71
3093	NASDAQ	PCAR	Tue, Sep 7, 2004	18.68	19.25	18.60	18.90
3092	NASDAQ	PCAR	Fri, Sep 3, 2004	18.80	18.88	18.47	18.58
3091	NASDAQ	PCAR	Thu, Sep 2, 2004	18.04	18.89	18.00	18.82
3090	NASDAQ	PCAR	Wed, Sep 1, 2004	17.83	18.11	17.63	18.11
3089	NASDAQ	PCAR	Tue, Aug 31, 2004	17.82	17.91	17.54	17.83
3088	NASDAQ	PCAR	Mon, Aug 30, 2004	17.98	17.99	17.78	17.80
3087	NASDAQ	PCAR	Fri, Aug 27, 2004	17.95	18.05	17.88	17.99
3086	NASDAQ	PCAR	Thu, Aug 26, 2004	17.83	18.17	17.78	18.02
3085	NASDAQ	PCAR	Wed, Aug 25, 2004	17.93	18.06	17.76	18.02
3084	NASDAQ	PCAR	Tue, Aug 24, 2004	17.43	17.91	17.38	17.85
3083	NASDAQ	PCAR	Mon, Aug 23, 2004	17.33	17.45	17.16	17.37
3082	NASDAQ	PCAR	Fri, Aug 20, 2004	17.20	17.45	17.10	17.35
3081	NASDAQ	PCAR	Thu, Aug 19, 2004	17.50	17.51	17.01	17.22
3080	NASDAQ	PCAR	Wed, Aug 18, 2004	17.34	17.48	17.19	17.43
3079	NASDAQ	PCAR	Tue, Aug 17, 2004	17.50	17.68	17.23	17.33
3078	NASDAQ	PCAR	Mon, Aug 16, 2004	17.18	17.53	16.97	17.51
3077	NASDAQ	PCAR	Fri, Aug 13, 2004	17.32	17.33	16.84	16.98
3076	NASDAQ	PCAR	Thu, Aug 12, 2004	17.49	17.56	17.14	17.21
3075	NASDAQ	PCAR	Wed, Aug 11, 2004	17.65	17.69	17.32	17.62
3074	NASDAQ	PCAR	Tue, Aug 10, 2004	17.24	17.69	17.16	17.69
3073	NASDAQ	PCAR	Mon, Aug 9, 2004	17.12	17.36	17.12	17.16
3072	NASDAQ	PCAR	Fri, Aug 6, 2004	17.42	17.48	17.12	17.19
3071	NASDAQ	PCAR	Thu, Aug 5, 2004	18.11	18.11	17.44	17.44
3070	NASDAQ	PCAR	Wed, Aug 4, 2004	17.83	18.01	17.70	17.91
3069	NASDAQ	PCAR	Tue, Aug 3, 2004	18.03	18.24	17.78	17.78
3068	NASDAQ	PCAR	Mon, Aug 2, 2004	17.81	18.30	17.56	18.29
3067	NASDAQ	PCAR	Fri, Jul 30, 2004	17.80	18.06	17.69	17.77
3066	NASDAQ	PCAR	Thu, Jul 29, 2004	17.48	17.91	17.36	17.80
3065	NASDAQ	PCAR	Wed, Jul 28, 2004	17.26	17.48	17.14	17.40
3064	NASDAQ	PCAR	Tue, Jul 27, 2004	17.48	17.53	17.34	17.45
3063	NASDAQ	PCAR	Mon, Jul 26, 2004	16.60	17.53	16.59	17.40
3062	NASDAQ	PCAR	Fri, Jul 23, 2004	16.63	16.81	16.18	16.68
3061	NASDAQ	PCAR	Thu, Jul 22, 2004	16.47	16.61	15.69	16.13
3060	NASDAQ	PCAR	Wed, Jul 21, 2004	16.86	16.92	16.44	16.47
3059	NASDAQ	PCAR	Tue, Jul 20, 2004	16.86	16.88	16.59	16.88
3058	NASDAQ	PCAR	Mon, Jul 19, 2004	16.75	16.93	16.74	16.89
3057	NASDAQ	PCAR	Fri, Jul 16, 2004	16.91	16.95	16.61	16.61
3056	NASDAQ	PCAR	Thu, Jul 15, 2004	16.43	16.79	16.42	16.71
3055	NASDAQ	PCAR	Wed, Jul 14, 2004	16.31	16.58	16.30	16.41
3054	NASDAQ	PCAR	Tue, Jul 13, 2004	16.58	16.72	16.40	16.41
3053	NASDAQ	PCAR	Mon, Jul 12, 2004	16.71	16.76	16.37	16.61
3052	NASDAQ	PCAR	Fri, Jul 9, 2004	16.55	16.77	16.40	16.72
3051	NASDAQ	PCAR	Thu, Jul 8, 2004	16.51	16.62	16.36	16.43
3050	NASDAQ	PCAR	Wed, Jul 7, 2004	16.37	16.64	16.28	16.46
3049	NASDAQ	PCAR	Tue, Jul 6, 2004	16.40	16.61	16.27	16.33
3048	NASDAQ	PCAR	Fri, Jul 2, 2004	16.89	16.92	16.35	16.41
3047	NASDAQ	PCAR	Thu, Jul 1, 2004	17.15	17.20	16.67	16.84
3046	NASDAQ	PCAR	Wed, Jun 30, 2004	17.11	17.19	16.89	17.18
3045	NASDAQ	PCAR	Tue, Jun 29, 2004	17.04	17.19	16.93	17.05
3044	NASDAQ	PCAR	Mon, Jun 28, 2004	16.99	17.36	16.83	16.97
3043	NASDAQ	PCAR	Fri, Jun 25, 2004	16.91	16.97	16.76	16.97
3042	NASDAQ	PCAR	Thu, Jun 24, 2004	16.71	17.02	16.71	16.83
3041	NASDAQ	PCAR	Wed, Jun 23, 2004	16.33	16.84	16.31	16.82
3040	NASDAQ	PCAR	Tue, Jun 22, 2004	16.32	16.49	16.07	16.48
3039	NASDAQ	PCAR	Mon, Jun 21, 2004	16.21	16.37	16.11	16.17
3038	NASDAQ	PCAR	Fri, Jun 18, 2004	16.01	16.29	16.00	16.21
3037	NASDAQ	PCAR	Thu, Jun 17, 2004	16.22	16.27	16.08	16.22
3036	NASDAQ	PCAR	Wed, Jun 16, 2004	16.37	16.38	16.12	16.19
3035	NASDAQ	PCAR	Tue, Jun 15, 2004	16.41	16.48	16.26	16.30
3034	NASDAQ	PCAR	Mon, Jun 14, 2004	16.49	16.52	16.12	16.15
3033	NASDAQ	PCAR	Thu, Jun 10, 2004	16.19	16.60	16.18	16.50
3032	NASDAQ	PCAR	Wed, Jun 9, 2004	16.53	16.64	16.28	16.28
3031	NASDAQ	PCAR	Tue, Jun 8, 2004	16.79	16.85	16.60	16.68
3030	NASDAQ	PCAR	Mon, Jun 7, 2004	16.67	16.84	16.60	16.84
3029	NASDAQ	PCAR	Fri, Jun 4, 2004	16.82	16.86	16.60	16.61
3028	NASDAQ	PCAR	Thu, Jun 3, 2004	16.83	16.93	16.70	16.77
3027	NASDAQ	PCAR	Wed, Jun 2, 2004	16.99	17.02	16.83	16.87
3026	NASDAQ	PCAR	Tue, Jun 1, 2004	16.45	16.86	16.44	16.86
3025	NASDAQ	PCAR	Fri, May 28, 2004	16.54	16.74	16.50	16.53
3024	NASDAQ	PCAR	Thu, May 27, 2004	16.47	16.68	16.39	16.60
3023	NASDAQ	PCAR	Wed, May 26, 2004	16.19	16.44	16.12	16.43
3022	NASDAQ	PCAR	Tue, May 25, 2004	15.89	16.30	15.75	16.26
3021	NASDAQ	PCAR	Mon, May 24, 2004	15.67	16.02	15.57	15.93
3020	NASDAQ	PCAR	Fri, May 21, 2004	15.49	15.66	15.26	15.57
3019	NASDAQ	PCAR	Thu, May 20, 2004	15.53	15.64	15.11	15.31
3018	NASDAQ	PCAR	Wed, May 19, 2004	15.87	16.23	15.75	15.75
3017	NASDAQ	PCAR	Tue, May 18, 2004	15.69	15.97	15.58	15.90
3016	NASDAQ	PCAR	Mon, May 17, 2004	15.47	15.75	15.45	15.66
3015	NASDAQ	PCAR	Fri, May 14, 2004	16.13	16.27	15.72	16.02
3014	NASDAQ	PCAR	Thu, May 13, 2004	16.15	16.28	15.95	16.12
3013	NASDAQ	PCAR	Wed, May 12, 2004	16.08	16.24	15.80	16.23
3012	NASDAQ	PCAR	Tue, May 11, 2004	15.84	16.25	15.67	16.07
3011	NASDAQ	PCAR	Mon, May 10, 2004	16.11	16.16	15.41	15.70
3010	NASDAQ	PCAR	Fri, May 7, 2004	16.30	16.53	16.15	16.18
3009	NASDAQ	PCAR	Thu, May 6, 2004	16.61	16.68	16.22	16.47
3008	NASDAQ	PCAR	Wed, May 5, 2004	16.84	16.92	16.63	16.76
3007	NASDAQ	PCAR	Tue, May 4, 2004	16.61	17.14	16.54	16.82
3006	NASDAQ	PCAR	Mon, May 3, 2004	16.94	16.95	16.51	16.84
3005	NASDAQ	PCAR	Fri, Apr 30, 2004	16.37	17.13	16.32	16.74
3004	NASDAQ	PCAR	Thu, Apr 29, 2004	16.90	17.12	16.19	16.35
3003	NASDAQ	PCAR	Wed, Apr 28, 2004	17.54	17.61	16.78	16.83
3002	NASDAQ	PCAR	Tue, Apr 27, 2004	17.96	17.99	17.29	17.40
3001	NASDAQ	PCAR	Mon, Apr 26, 2004	17.60	17.78	17.22	17.40
3000	NASDAQ	PCAR	Fri, Apr 23, 2004	17.68	17.72	17.43	17.70
2999	NASDAQ	PCAR	Thu, Apr 22, 2004	16.95	17.77	16.81	17.72
2998	NASDAQ	PCAR	Wed, Apr 21, 2004	16.79	17.02	16.43	16.95
2997	NASDAQ	PCAR	Tue, Apr 20, 2004	17.22	17.45	16.80	16.81
2996	NASDAQ	PCAR	Mon, Apr 19, 2004	16.95	17.21	16.75	17.21
2995	NASDAQ	PCAR	Fri, Apr 16, 2004	16.95	17.05	16.71	16.88
2994	NASDAQ	PCAR	Thu, Apr 15, 2004	16.96	16.98	16.73	16.86
2993	NASDAQ	PCAR	Wed, Apr 14, 2004	16.93	17.10	16.73	16.89
2992	NASDAQ	PCAR	Tue, Apr 13, 2004	17.29	17.29	16.80	16.86
2991	NASDAQ	PCAR	Mon, Apr 12, 2004	17.13	17.36	17.02	17.26
2990	NASDAQ	PCAR	Thu, Apr 8, 2004	17.40	17.45	16.94	17.08
2989	NASDAQ	PCAR	Wed, Apr 7, 2004	17.47	17.51	17.17	17.31
2988	NASDAQ	PCAR	Tue, Apr 6, 2004	17.22	17.55	17.19	17.43
2987	NASDAQ	PCAR	Mon, Apr 5, 2004	16.97	17.37	16.91	17.36
2986	NASDAQ	PCAR	Fri, Apr 2, 2004	16.88	17.01	16.65	16.89
2985	NASDAQ	PCAR	Thu, Apr 1, 2004	16.56	16.96	16.55	16.68
2984	NASDAQ	PCAR	Wed, Mar 31, 2004	16.78	16.81	16.44	16.61
2983	NASDAQ	PCAR	Tue, Mar 30, 2004	16.47	16.80	16.44	16.80
2982	NASDAQ	PCAR	Mon, Mar 29, 2004	16.30	16.74	16.26	16.56
2981	NASDAQ	PCAR	Fri, Mar 26, 2004	16.35	16.42	16.17	16.17
2980	NASDAQ	PCAR	Thu, Mar 25, 2004	15.87	16.26	15.75	16.22
2979	NASDAQ	PCAR	Wed, Mar 24, 2004	15.76	15.93	15.56	15.81
2978	NASDAQ	PCAR	Tue, Mar 23, 2004	15.92	16.09	15.76	15.76
2977	NASDAQ	PCAR	Mon, Mar 22, 2004	15.98	16.06	15.81	15.94
2976	NASDAQ	PCAR	Fri, Mar 19, 2004	16.16	16.38	16.07	16.07
2975	NASDAQ	PCAR	Thu, Mar 18, 2004	16.23	16.34	15.97	16.24
2974	NASDAQ	PCAR	Wed, Mar 17, 2004	15.67	16.22	15.64	16.18
2973	NASDAQ	PCAR	Tue, Mar 16, 2004	15.35	15.74	15.30	15.69
2972	NASDAQ	PCAR	Mon, Mar 15, 2004	15.49	15.58	15.18	15.21
2971	NASDAQ	PCAR	Fri, Mar 12, 2004	15.02	15.76	14.89	15.60
2970	NASDAQ	PCAR	Thu, Mar 11, 2004	14.95	15.08	14.70	14.81
2969	NASDAQ	PCAR	Wed, Mar 10, 2004	15.60	15.81	14.99	15.03
2968	NASDAQ	PCAR	Tue, Mar 9, 2004	15.72	15.84	15.62	15.74
2967	NASDAQ	PCAR	Mon, Mar 8, 2004	15.96	16.05	15.68	15.80
2966	NASDAQ	PCAR	Fri, Mar 5, 2004	15.63	16.41	15.60	15.97
2965	NASDAQ	PCAR	Thu, Mar 4, 2004	16.15	16.15	15.72	15.80
2964	NASDAQ	PCAR	Wed, Mar 3, 2004	16.27	16.35	15.89	16.04
2963	NASDAQ	PCAR	Tue, Mar 2, 2004	16.57	16.61	16.22	16.38
2962	NASDAQ	PCAR	Mon, Mar 1, 2004	16.42	16.59	16.21	16.49
2961	NASDAQ	PCAR	Fri, Feb 27, 2004	16.24	16.46	16.16	16.42
2960	NASDAQ	PCAR	Thu, Feb 26, 2004	16.00	16.33	15.77	16.29
2959	NASDAQ	PCAR	Wed, Feb 25, 2004	15.99	16.03	15.76	15.94
2958	NASDAQ	PCAR	Tue, Feb 24, 2004	16.01	16.07	15.72	15.96
2957	NASDAQ	PCAR	Mon, Feb 23, 2004	16.17	16.21	15.87	15.92
2956	NASDAQ	PCAR	Fri, Feb 20, 2004	16.23	16.28	16.03	16.10
2955	NASDAQ	PCAR	Thu, Feb 19, 2004	16.30	16.37	16.07	16.09
2954	NASDAQ	PCAR	Wed, Feb 18, 2004	16.46	16.51	16.15	16.25
2953	NASDAQ	PCAR	Tue, Feb 17, 2004	16.36	16.59	16.32	16.51
2952	NASDAQ	PCAR	Fri, Feb 13, 2004	16.22	16.48	16.07	16.26
2951	NASDAQ	PCAR	Thu, Feb 12, 2004	16.52	16.69	16.27	16.53
2950	NASDAQ	PCAR	Wed, Feb 11, 2004	16.56	16.59	16.06	16.54
2949	NASDAQ	PCAR	Tue, Feb 10, 2004	16.67	16.68	16.17	16.43
2948	NASDAQ	PCAR	Mon, Feb 9, 2004	16.64	16.83	16.48	16.57
2947	NASDAQ	PCAR	Fri, Feb 6, 2004	16.33	16.79	16.28	16.79
2946	NASDAQ	PCAR	Thu, Feb 5, 2004	16.30	16.58	16.16	16.48
2945	NASDAQ	PCAR	Wed, Feb 4, 2004	16.29	16.34	16.10	16.28
2944	NASDAQ	PCAR	Tue, Feb 3, 2004	16.26	16.38	16.02	16.30
2943	NASDAQ	PCAR	Mon, Feb 2, 2004	15.81	16.19	15.48	16.10
2942	NASDAQ	PCAR	Fri, Jan 30, 2004	15.54	15.73	15.52	15.54
2941	NASDAQ	PCAR	Thu, Jan 29, 2004	15.74	15.82	15.51	15.61
2940	NASDAQ	PCAR	Wed, Jan 28, 2004	16.14	16.23	15.61	15.61
2939	NASDAQ	PCAR	Tue, Jan 27, 2004	16.13	16.36	15.99	16.07
2938	NASDAQ	PCAR	Mon, Jan 26, 2004	16.21	16.24	16.06	16.13
2937	NASDAQ	PCAR	Fri, Jan 23, 2004	16.44	16.46	16.12	16.21
2936	NASDAQ	PCAR	Thu, Jan 22, 2004	16.39	16.69	16.38	16.41
2935	NASDAQ	PCAR	Wed, Jan 21, 2004	16.33	16.60	16.24	16.49
2934	NASDAQ	PCAR	Tue, Jan 20, 2004	16.69	16.69	16.26	16.37
2933	NASDAQ	PCAR	Fri, Jan 16, 2004	16.94	16.95	16.55	16.73
2932	NASDAQ	PCAR	Thu, Jan 15, 2004	16.94	17.02	16.59	16.88
2931	NASDAQ	PCAR	Wed, Jan 14, 2004	16.71	16.95	16.62	16.89
2930	NASDAQ	PCAR	Tue, Jan 13, 2004	17.09	17.18	16.80	17.02
2929	NASDAQ	PCAR	Mon, Jan 12, 2004	17.10	17.24	16.95	17.05
2928	NASDAQ	PCAR	Fri, Jan 9, 2004	17.26	17.45	17.07	17.15
2927	NASDAQ	PCAR	Thu, Jan 8, 2004	17.56	17.63	17.25	17.46
2926	NASDAQ	PCAR	Wed, Jan 7, 2004	17.27	17.73	17.23	17.55
2925	NASDAQ	PCAR	Tue, Jan 6, 2004	17.08	17.33	16.99	17.28
2924	NASDAQ	PCAR	Mon, Jan 5, 2004	16.65	17.14	16.59	17.09
2923	NASDAQ	PCAR	Fri, Jan 2, 2004	16.75	16.98	16.50	16.58
2922	NASDAQ	PCAR	Wed, Dec 31, 2003	16.95	16.98	16.70	16.81
2921	NASDAQ	PCAR	Tue, Dec 30, 2003	16.91	16.99	16.76	16.92
2920	NASDAQ	PCAR	Mon, Dec 29, 2003	16.68	16.96	16.59	16.96
2919	NASDAQ	PCAR	Fri, Dec 26, 2003	16.62	16.73	16.58	16.63
2918	NASDAQ	PCAR	Wed, Dec 24, 2003	16.73	16.79	16.55	16.62
2917	NASDAQ	PCAR	Tue, Dec 23, 2003	16.60	16.83	16.60	16.80
2916	NASDAQ	PCAR	Mon, Dec 22, 2003	16.60	16.75	16.42	16.70
2915	NASDAQ	PCAR	Fri, Dec 19, 2003	16.47	16.63	16.23	16.48
2914	NASDAQ	PCAR	Thu, Dec 18, 2003	16.20	16.42	16.10	16.42
2913	NASDAQ	PCAR	Wed, Dec 17, 2003	16.00	16.16	15.82	16.14
2912	NASDAQ	PCAR	Tue, Dec 16, 2003	16.16	16.23	15.97	16.10
2911	NASDAQ	PCAR	Mon, Dec 15, 2003	16.43	16.54	15.98	16.03
2910	NASDAQ	PCAR	Fri, Dec 12, 2003	16.05	16.26	16.03	16.17
2909	NASDAQ	PCAR	Thu, Dec 11, 2003	15.92	16.32	15.87	16.24
2908	NASDAQ	PCAR	Wed, Dec 10, 2003	15.99	16.00	15.73	15.93
2907	NASDAQ	PCAR	Tue, Dec 9, 2003	16.01	16.09	15.83	15.89
2906	NASDAQ	PCAR	Mon, Dec 8, 2003	15.74	16.03	15.69	15.99
2905	NASDAQ	PCAR	Fri, Dec 5, 2003	15.88	15.92	15.54	15.65
2904	NASDAQ	PCAR	Thu, Dec 4, 2003	16.06	16.08	15.63	15.91
2903	NASDAQ	PCAR	Wed, Dec 3, 2003	16.14	16.32	15.94	15.94
2902	NASDAQ	PCAR	Tue, Dec 2, 2003	16.01	16.35	15.93	16.17
2901	NASDAQ	PCAR	Mon, Dec 1, 2003	15.80	16.20	15.78	16.17
2900	NASDAQ	PCAR	Fri, Nov 28, 2003	15.82	15.89	15.67	15.85
2899	NASDAQ	PCAR	Wed, Nov 26, 2003	15.87	15.90	15.60	15.88
2898	NASDAQ	PCAR	Tue, Nov 25, 2003	15.54	15.84	15.49	15.79
2897	NASDAQ	PCAR	Mon, Nov 24, 2003	15.06	15.61	15.04	15.56
2896	NASDAQ	PCAR	Fri, Nov 21, 2003	15.15	15.17	14.88	15.03
2895	NASDAQ	PCAR	Thu, Nov 20, 2003	15.07	15.31	14.86	15.07
2894	NASDAQ	PCAR	Wed, Nov 19, 2003	14.91	15.27	14.91	15.15
2893	NASDAQ	PCAR	Tue, Nov 18, 2003	15.19	15.42	14.91	14.94
2892	NASDAQ	PCAR	Mon, Nov 17, 2003	15.41	15.43	15.04	15.20
2891	NASDAQ	PCAR	Fri, Nov 14, 2003	15.58	15.73	15.27	15.41
2890	NASDAQ	PCAR	Thu, Nov 13, 2003	15.16	15.48	15.08	15.47
2889	NASDAQ	PCAR	Wed, Nov 12, 2003	14.62	14.97	14.56	14.88
2888	NASDAQ	PCAR	Tue, Nov 11, 2003	14.77	14.97	14.53	14.60
2887	NASDAQ	PCAR	Mon, Nov 10, 2003	15.10	15.11	14.68	14.76
2886	NASDAQ	PCAR	Fri, Nov 7, 2003	15.43	15.46	15.00	15.08
2885	NASDAQ	PCAR	Thu, Nov 6, 2003	15.55	15.59	15.37	15.50
2884	NASDAQ	PCAR	Wed, Nov 5, 2003	15.65	15.83	15.32	15.56
2883	NASDAQ	PCAR	Tue, Nov 4, 2003	15.72	15.76	15.52	15.66
2882	NASDAQ	PCAR	Mon, Nov 3, 2003	15.66	15.78	15.64	15.68
2881	NASDAQ	PCAR	Fri, Oct 31, 2003	15.59	15.75	15.55	15.62
2880	NASDAQ	PCAR	Thu, Oct 30, 2003	15.57	15.69	15.36	15.57
2879	NASDAQ	PCAR	Wed, Oct 29, 2003	15.38	15.52	15.34	15.45
2878	NASDAQ	PCAR	Tue, Oct 28, 2003	15.10	15.41	14.91	15.36
2877	NASDAQ	PCAR	Mon, Oct 27, 2003	15.04	15.26	14.93	15.05
2876	NASDAQ	PCAR	Fri, Oct 24, 2003	14.95	15.15	14.80	14.95
2875	NASDAQ	PCAR	Thu, Oct 23, 2003	14.91	15.28	14.87	15.03
2874	NASDAQ	PCAR	Wed, Oct 22, 2003	15.16	15.18	14.80	14.92
2873	NASDAQ	PCAR	Tue, Oct 21, 2003	15.54	15.54	15.07	15.13
2872	NASDAQ	PCAR	Mon, Oct 20, 2003	15.26	15.64	15.26	15.47
2871	NASDAQ	PCAR	Fri, Oct 17, 2003	15.59	15.65	15.27	15.31
2870	NASDAQ	PCAR	Thu, Oct 16, 2003	15.72	15.87	15.44	15.55
2869	NASDAQ	PCAR	Wed, Oct 15, 2003	15.99	16.02	15.70	15.79
2868	NASDAQ	PCAR	Tue, Oct 14, 2003	15.96	16.09	15.89	15.96
2867	NASDAQ	PCAR	Mon, Oct 13, 2003	15.69	16.10	15.65	15.98
2866	NASDAQ	PCAR	Fri, Oct 10, 2003	15.81	15.96	15.59	15.69
2865	NASDAQ	PCAR	Thu, Oct 9, 2003	15.69	16.13	15.68	15.84
2864	NASDAQ	PCAR	Wed, Oct 8, 2003	15.68	15.81	15.48	15.58
2863	NASDAQ	PCAR	Tue, Oct 7, 2003	15.64	15.68	15.42	15.66
2862	NASDAQ	PCAR	Mon, Oct 6, 2003	15.58	15.76	15.43	15.62
2861	NASDAQ	PCAR	Fri, Oct 3, 2003	15.31	15.79	15.24	15.48
2860	NASDAQ	PCAR	Thu, Oct 2, 2003	15.23	15.47	15.03	15.20
2859	NASDAQ	PCAR	Wed, Oct 1, 2003	14.68	15.21	14.67	15.21
2858	NASDAQ	PCAR	Tue, Sep 30, 2003	14.87	14.97	14.56	14.70
2857	NASDAQ	PCAR	Mon, Sep 29, 2003	14.96	14.96	14.67	14.89
2856	NASDAQ	PCAR	Fri, Sep 26, 2003	14.96	15.06	14.74	14.76
2855	NASDAQ	PCAR	Thu, Sep 25, 2003	15.19	15.41	14.85	15.06
2854	NASDAQ	PCAR	Wed, Sep 24, 2003	15.92	16.01	15.22	15.24
2853	NASDAQ	PCAR	Tue, Sep 23, 2003	15.74	15.97	15.71	15.89
2852	NASDAQ	PCAR	Mon, Sep 22, 2003	15.92	15.93	15.55	15.71
2851	NASDAQ	PCAR	Fri, Sep 19, 2003	16.14	16.18	15.68	15.91
2850	NASDAQ	PCAR	Thu, Sep 18, 2003	16.21	16.23	15.83	16.09
2849	NASDAQ	PCAR	Wed, Sep 17, 2003	16.00	16.24	15.90	15.98
2848	NASDAQ	PCAR	Tue, Sep 16, 2003	15.84	16.15	15.82	16.08
2847	NASDAQ	PCAR	Mon, Sep 15, 2003	15.91	16.00	15.74	15.86
2846	NASDAQ	PCAR	Fri, Sep 12, 2003	15.68	15.93	15.56	15.86
2845	NASDAQ	PCAR	Thu, Sep 11, 2003	15.72	15.95	15.66	15.73
2844	NASDAQ	PCAR	Wed, Sep 10, 2003	16.19	16.26	15.75	15.77
2843	NASDAQ	PCAR	Tue, Sep 9, 2003	16.49	16.53	16.19	16.20
2842	NASDAQ	PCAR	Mon, Sep 8, 2003	16.55	16.83	16.51	16.66
2841	NASDAQ	PCAR	Fri, Sep 5, 2003	17.03	17.03	16.59	16.59
2840	NASDAQ	PCAR	Thu, Sep 4, 2003	16.90	17.18	16.88	17.10
2839	NASDAQ	PCAR	Wed, Sep 3, 2003	17.02	17.10	16.79	16.95
2838	NASDAQ	PCAR	Tue, Sep 2, 2003	16.91	17.16	16.81	17.00
2837	NASDAQ	PCAR	Fri, Aug 29, 2003	16.64	16.94	16.54	16.86
2836	NASDAQ	PCAR	Thu, Aug 28, 2003	16.56	16.66	16.29	16.64
2835	NASDAQ	PCAR	Wed, Aug 27, 2003	16.66	16.66	16.48	16.62
2834	NASDAQ	PCAR	Tue, Aug 26, 2003	16.65	16.75	16.42	16.68
2833	NASDAQ	PCAR	Mon, Aug 25, 2003	16.87	16.95	16.66	16.77
2832	NASDAQ	PCAR	Fri, Aug 22, 2003	17.24	17.30	16.88	16.93
2831	NASDAQ	PCAR	Thu, Aug 21, 2003	16.89	17.19	16.82	17.19
2830	NASDAQ	PCAR	Wed, Aug 20, 2003	16.79	16.89	16.65	16.87
2829	NASDAQ	PCAR	Tue, Aug 19, 2003	16.63	16.88	16.56	16.87
2828	NASDAQ	PCAR	Mon, Aug 18, 2003	16.20	16.65	16.12	16.62
2827	NASDAQ	PCAR	Fri, Aug 15, 2003	15.93	16.14	15.65	16.13
2826	NASDAQ	PCAR	Thu, Aug 14, 2003	15.80	15.98	15.59	15.98
2825	NASDAQ	PCAR	Wed, Aug 13, 2003	15.74	15.80	15.53	15.75
2824	NASDAQ	PCAR	Tue, Aug 12, 2003	15.50	15.68	15.43	15.68
2823	NASDAQ	PCAR	Mon, Aug 11, 2003	15.35	15.59	15.32	15.51
2822	NASDAQ	PCAR	Fri, Aug 8, 2003	15.41	15.51	15.30	15.34
2821	NASDAQ	PCAR	Thu, Aug 7, 2003	15.20	15.49	15.16	15.34
2820	NASDAQ	PCAR	Wed, Aug 6, 2003	15.20	15.41	15.07	15.15
2819	NASDAQ	PCAR	Tue, Aug 5, 2003	15.57	15.66	15.17	15.25
2818	NASDAQ	PCAR	Mon, Aug 4, 2003	15.21	15.75	14.95	15.48
2817	NASDAQ	PCAR	Fri, Aug 1, 2003	15.22	15.35	14.94	15.19
2816	NASDAQ	PCAR	Thu, Jul 31, 2003	14.70	15.48	14.67	15.26
2815	NASDAQ	PCAR	Wed, Jul 30, 2003	14.73	14.82	14.58	14.68
2814	NASDAQ	PCAR	Tue, Jul 29, 2003	14.43	14.75	14.17	14.72
2813	NASDAQ	PCAR	Mon, Jul 28, 2003	14.82	14.82	14.39	14.45
2812	NASDAQ	PCAR	Fri, Jul 25, 2003	14.13	14.67	14.11	14.63
2811	NASDAQ	PCAR	Thu, Jul 24, 2003	14.87	14.91	13.95	14.08
2810	NASDAQ	PCAR	Wed, Jul 23, 2003	14.53	14.57	14.13	14.54
2809	NASDAQ	PCAR	Tue, Jul 22, 2003	14.40	14.67	14.14	14.52
2808	NASDAQ	PCAR	Mon, Jul 21, 2003	14.55	14.58	14.09	14.30
2807	NASDAQ	PCAR	Fri, Jul 18, 2003	14.26	14.53	14.09	14.51
2806	NASDAQ	PCAR	Thu, Jul 17, 2003	14.32	14.60	14.17	14.24
2805	NASDAQ	PCAR	Wed, Jul 16, 2003	14.34	14.46	14.06	14.38
2804	NASDAQ	PCAR	Tue, Jul 15, 2003	14.41	14.62	14.25	14.37
2803	NASDAQ	PCAR	Mon, Jul 14, 2003	14.40	14.85	14.32	14.33
2802	NASDAQ	PCAR	Fri, Jul 11, 2003	14.13	14.42	14.06	14.31
2801	NASDAQ	PCAR	Thu, Jul 10, 2003	14.33	14.37	13.99	14.09
2800	NASDAQ	PCAR	Wed, Jul 9, 2003	14.39	14.54	14.05	14.23
2799	NASDAQ	PCAR	Tue, Jul 8, 2003	14.30	14.54	14.26	14.52
2798	NASDAQ	PCAR	Mon, Jul 7, 2003	13.88	14.41	13.86	14.35
2797	NASDAQ	PCAR	Thu, Jul 3, 2003	13.90	14.32	13.90	13.95
2796	NASDAQ	PCAR	Wed, Jul 2, 2003	13.34	14.08	13.33	13.99
2795	NASDAQ	PCAR	Tue, Jul 1, 2003	13.26	13.51	12.95	13.35
2794	NASDAQ	PCAR	Mon, Jun 30, 2003	13.28	13.61	13.28	13.38
2793	NASDAQ	PCAR	Fri, Jun 27, 2003	13.65	13.66	13.18	13.37
2792	NASDAQ	PCAR	Thu, Jun 26, 2003	13.29	13.78	13.28	13.69
2791	NASDAQ	PCAR	Wed, Jun 25, 2003	13.49	13.69	13.29	13.41
2790	NASDAQ	PCAR	Tue, Jun 24, 2003	13.46	13.69	13.39	13.49
2789	NASDAQ	PCAR	Mon, Jun 23, 2003	13.54	13.57	13.29	13.51
2788	NASDAQ	PCAR	Fri, Jun 20, 2003	13.66	13.79	13.37	13.59
2787	NASDAQ	PCAR	Thu, Jun 19, 2003	13.76	13.79	13.42	13.50
2786	NASDAQ	PCAR	Wed, Jun 18, 2003	13.95	14.06	13.74	13.85
2785	NASDAQ	PCAR	Tue, Jun 17, 2003	13.93	14.08	13.71	14.08
2784	NASDAQ	PCAR	Mon, Jun 16, 2003	13.84	14.00	13.83	13.96
2783	NASDAQ	PCAR	Fri, Jun 13, 2003	14.33	14.33	13.69	13.84
2782	NASDAQ	PCAR	Thu, Jun 12, 2003	14.16	14.33	14.08	14.31
2781	NASDAQ	PCAR	Wed, Jun 11, 2003	13.57	14.12	13.55	14.09
2780	NASDAQ	PCAR	Tue, Jun 10, 2003	13.51	13.68	13.45	13.67
2779	NASDAQ	PCAR	Mon, Jun 9, 2003	13.56	13.69	13.46	13.55
2778	NASDAQ	PCAR	Fri, Jun 6, 2003	13.69	14.05	13.51	13.59
2777	NASDAQ	PCAR	Thu, Jun 5, 2003	13.21	13.65	13.09	13.63
2776	NASDAQ	PCAR	Wed, Jun 4, 2003	13.08	13.38	12.95	13.31
2775	NASDAQ	PCAR	Tue, Jun 3, 2003	12.95	13.10	12.88	13.03
2774	NASDAQ	PCAR	Mon, Jun 2, 2003	13.10	13.28	12.96	12.97
2773	NASDAQ	PCAR	Fri, May 30, 2003	12.60	13.09	12.60	13.03
2772	NASDAQ	PCAR	Thu, May 29, 2003	12.62	12.82	12.52	12.60
2771	NASDAQ	PCAR	Wed, May 28, 2003	12.56	12.68	12.45	12.58
2770	NASDAQ	PCAR	Tue, May 27, 2003	12.21	12.59	12.11	12.58
2769	NASDAQ	PCAR	Fri, May 23, 2003	12.22	12.29	12.08	12.20
2768	NASDAQ	PCAR	Thu, May 22, 2003	11.97	12.29	11.91	12.24
2767	NASDAQ	PCAR	Wed, May 21, 2003	11.73	11.93	11.73	11.92
2766	NASDAQ	PCAR	Tue, May 20, 2003	11.83	11.96	11.69	11.79
2765	NASDAQ	PCAR	Mon, May 19, 2003	12.10	12.14	11.81	11.82
2764	NASDAQ	PCAR	Fri, May 16, 2003	12.26	12.31	11.97	12.15
2763	NASDAQ	PCAR	Thu, May 15, 2003	12.13	12.36	12.08	12.33
2762	NASDAQ	PCAR	Wed, May 14, 2003	12.25	12.33	12.15	12.23
2761	NASDAQ	PCAR	Tue, May 13, 2003	12.29	12.34	12.20	12.25
2760	NASDAQ	PCAR	Mon, May 12, 2003	12.03	12.34	11.93	12.32
2759	NASDAQ	PCAR	Fri, May 9, 2003	11.98	12.06	11.87	12.03
2758	NASDAQ	PCAR	Thu, May 8, 2003	12.03	12.14	11.93	11.95
2757	NASDAQ	PCAR	Wed, May 7, 2003	12.01	12.17	11.93	12.04
2756	NASDAQ	PCAR	Tue, May 6, 2003	11.65	12.12	11.65	12.02
2755	NASDAQ	PCAR	Mon, May 5, 2003	11.74	11.82	11.68	11.71
2754	NASDAQ	PCAR	Fri, May 2, 2003	11.44	11.84	11.36	11.71
2753	NASDAQ	PCAR	Thu, May 1, 2003	11.50	11.58	11.28	11.48
2752	NASDAQ	PCAR	Wed, Apr 30, 2003	11.56	11.62	11.47	11.52
2751	NASDAQ	PCAR	Tue, Apr 29, 2003	11.51	11.70	11.44	11.59
2750	NASDAQ	PCAR	Mon, Apr 28, 2003	11.37	11.61	11.37	11.58
2749	NASDAQ	PCAR	Fri, Apr 25, 2003	11.57	11.63	11.37	11.39
2748	NASDAQ	PCAR	Thu, Apr 24, 2003	11.62	11.67	11.39	11.65
2747	NASDAQ	PCAR	Wed, Apr 23, 2003	11.61	11.67	11.53	11.67
2746	NASDAQ	PCAR	Tue, Apr 22, 2003	11.45	11.70	11.42	11.64
2745	NASDAQ	PCAR	Mon, Apr 21, 2003	11.28	11.40	11.24	11.30
2744	NASDAQ	PCAR	Thu, Apr 17, 2003	11.12	11.39	11.08	11.34
2743	NASDAQ	PCAR	Wed, Apr 16, 2003	11.17	11.30	11.05	11.13
2742	NASDAQ	PCAR	Tue, Apr 15, 2003	10.87	11.16	10.83	11.14
2741	NASDAQ	PCAR	Mon, Apr 14, 2003	10.59	10.94	10.55	10.90
2740	NASDAQ	PCAR	Fri, Apr 11, 2003	10.70	10.82	10.43	10.64
2739	NASDAQ	PCAR	Thu, Apr 10, 2003	10.73	10.74	10.56	10.60
2738	NASDAQ	PCAR	Wed, Apr 9, 2003	10.68	10.89	10.66	10.69
2737	NASDAQ	PCAR	Tue, Apr 8, 2003	10.66	10.77	10.62	10.69
2736	NASDAQ	PCAR	Mon, Apr 7, 2003	10.90	11.04	10.62	10.64
2735	NASDAQ	PCAR	Fri, Apr 4, 2003	10.85	10.95	10.76	10.84
2734	NASDAQ	PCAR	Thu, Apr 3, 2003	10.77	10.85	10.57	10.78
2733	NASDAQ	PCAR	Wed, Apr 2, 2003	10.14	10.75	10.14	10.70
2732	NASDAQ	PCAR	Tue, Apr 1, 2003	10.04	10.08	9.83	10.00
2731	NASDAQ	PCAR	Mon, Mar 31, 2003	10.07	10.09	9.85	9.93
2730	NASDAQ	PCAR	Fri, Mar 28, 2003	10.11	10.25	10.03	10.20
2729	NASDAQ	PCAR	Thu, Mar 27, 2003	10.11	10.26	9.97	10.19
2728	NASDAQ	PCAR	Wed, Mar 26, 2003	10.33	10.33	10.12	10.17
2727	NASDAQ	PCAR	Tue, Mar 25, 2003	10.04	10.38	10.04	10.36
2726	NASDAQ	PCAR	Mon, Mar 24, 2003	10.18	10.23	9.95	10.09
2725	NASDAQ	PCAR	Fri, Mar 21, 2003	10.18	10.46	10.12	10.36
2724	NASDAQ	PCAR	Thu, Mar 20, 2003	10.02	10.12	9.74	10.04
2723	NASDAQ	PCAR	Wed, Mar 19, 2003	10.13	10.25	9.97	10.15
2722	NASDAQ	PCAR	Tue, Mar 18, 2003	9.97	10.22	9.97	10.16
2721	NASDAQ	PCAR	Mon, Mar 17, 2003	9.61	10.17	9.49	10.11
2720	NASDAQ	PCAR	Fri, Mar 14, 2003	9.58	9.66	9.46	9.57
2719	NASDAQ	PCAR	Thu, Mar 13, 2003	9.17	9.62	9.15	9.57
2718	NASDAQ	PCAR	Wed, Mar 12, 2003	8.87	9.08	8.83	9.05
2717	NASDAQ	PCAR	Tue, Mar 11, 2003	9.05	9.13	8.90	8.91
2716	NASDAQ	PCAR	Mon, Mar 10, 2003	9.32	9.41	9.08	9.10
2715	NASDAQ	PCAR	Fri, Mar 7, 2003	9.22	9.50	9.15	9.42
2714	NASDAQ	PCAR	Thu, Mar 6, 2003	9.24	9.37	9.15	9.30
2713	NASDAQ	PCAR	Wed, Mar 5, 2003	9.21	9.39	9.15	9.27
2712	NASDAQ	PCAR	Tue, Mar 4, 2003	9.38	9.40	9.19	9.19
2711	NASDAQ	PCAR	Mon, Mar 3, 2003	9.56	9.64	9.38	9.40
2710	NASDAQ	PCAR	Fri, Feb 28, 2003	9.46	9.61	9.39	9.49
2709	NASDAQ	PCAR	Thu, Feb 27, 2003	9.13	9.45	9.13	9.41
2708	NASDAQ	PCAR	Wed, Feb 26, 2003	9.51	9.51	9.14	9.20
2707	NASDAQ	PCAR	Tue, Feb 25, 2003	9.38	9.53	9.28	9.50
2706	NASDAQ	PCAR	Mon, Feb 24, 2003	9.39	9.60	9.34	9.41
2705	NASDAQ	PCAR	Fri, Feb 21, 2003	9.56	9.67	9.34	9.59
2704	NASDAQ	PCAR	Thu, Feb 20, 2003	9.61	9.67	9.50	9.51
2703	NASDAQ	PCAR	Wed, Feb 19, 2003	9.61	9.65	9.47	9.56
2702	NASDAQ	PCAR	Tue, Feb 18, 2003	9.53	9.67	9.44	9.60
2701	NASDAQ	PCAR	Fri, Feb 14, 2003	9.25	9.54	9.25	9.51
2700	NASDAQ	PCAR	Thu, Feb 13, 2003	9.24	9.33	9.07	9.22
2699	NASDAQ	PCAR	Wed, Feb 12, 2003	9.24	9.36	9.24	9.26
2698	NASDAQ	PCAR	Tue, Feb 11, 2003	9.32	9.44	9.18	9.28
2697	NASDAQ	PCAR	Mon, Feb 10, 2003	9.19	9.43	9.18	9.33
2696	NASDAQ	PCAR	Fri, Feb 7, 2003	9.34	9.48	9.15	9.19
2695	NASDAQ	PCAR	Thu, Feb 6, 2003	9.35	9.50	9.19	9.28
2694	NASDAQ	PCAR	Wed, Feb 5, 2003	9.38	9.70	9.20	9.37
2693	NASDAQ	PCAR	Tue, Feb 4, 2003	9.03	9.50	8.66	9.34
2692	NASDAQ	PCAR	Mon, Feb 3, 2003	8.53	8.87	8.51	8.75
2691	NASDAQ	PCAR	Fri, Jan 31, 2003	8.34	8.75	8.30	8.56
2690	NASDAQ	PCAR	Thu, Jan 30, 2003	8.59	8.63	8.36	8.41
2689	NASDAQ	PCAR	Wed, Jan 29, 2003	8.46	8.67	8.25	8.61
2688	NASDAQ	PCAR	Tue, Jan 28, 2003	8.54	8.54	8.40	8.49
2687	NASDAQ	PCAR	Mon, Jan 27, 2003	8.48	8.70	8.41	8.46
2686	NASDAQ	PCAR	Fri, Jan 24, 2003	8.81	8.81	8.45	8.50
2685	NASDAQ	PCAR	Thu, Jan 23, 2003	8.51	8.95	8.48	8.89
2684	NASDAQ	PCAR	Wed, Jan 22, 2003	8.87	8.92	8.50	8.53
2683	NASDAQ	PCAR	Tue, Jan 21, 2003	9.10	9.21	8.87	8.89
2682	NASDAQ	PCAR	Fri, Jan 17, 2003	9.26	9.37	9.07	9.07
2681	NASDAQ	PCAR	Thu, Jan 16, 2003	9.34	9.51	9.30	9.31
2680	NASDAQ	PCAR	Wed, Jan 15, 2003	9.45	9.48	9.26	9.30
2679	NASDAQ	PCAR	Tue, Jan 14, 2003	9.34	9.47	9.28	9.47
2678	NASDAQ	PCAR	Mon, Jan 13, 2003	9.40	9.48	9.23	9.37
2677	NASDAQ	PCAR	Fri, Jan 10, 2003	9.29	9.46	9.22	9.36
2676	NASDAQ	PCAR	Thu, Jan 9, 2003	9.32	9.58	9.28	9.46
2675	NASDAQ	PCAR	Wed, Jan 8, 2003	9.42	9.46	9.21	9.24
2674	NASDAQ	PCAR	Tue, Jan 7, 2003	9.48	9.50	9.29	9.48
2673	NASDAQ	PCAR	Mon, Jan 6, 2003	9.42	9.53	9.38	9.50
2672	NASDAQ	PCAR	Fri, Jan 3, 2003	9.45	9.50	9.28	9.41
2671	NASDAQ	PCAR	Thu, Jan 2, 2003	9.11	9.50	9.06	9.48
2670	NASDAQ	PCAR	Tue, Dec 31, 2002	9.17	9.22	8.97	9.11
2669	NASDAQ	PCAR	Mon, Dec 30, 2002	9.03	9.24	8.99	9.14
2668	NASDAQ	PCAR	Fri, Dec 27, 2002	9.28	9.28	9.03	9.04
2667	NASDAQ	PCAR	Thu, Dec 26, 2002	9.26	9.50	9.22	9.26
2666	NASDAQ	PCAR	Tue, Dec 24, 2002	9.26	9.32	9.21	9.26
2665	NASDAQ	PCAR	Mon, Dec 23, 2002	9.18	9.36	9.16	9.27
2664	NASDAQ	PCAR	Fri, Dec 20, 2002	9.05	9.23	8.86	9.18
2663	NASDAQ	PCAR	Thu, Dec 19, 2002	9.06	9.30	8.97	9.02
2662	NASDAQ	PCAR	Wed, Dec 18, 2002	9.21	9.23	9.04	9.11
2661	NASDAQ	PCAR	Tue, Dec 17, 2002	9.23	9.38	9.09	9.21
2660	NASDAQ	PCAR	Mon, Dec 16, 2002	9.05	9.38	9.03	9.36
2659	NASDAQ	PCAR	Fri, Dec 13, 2002	9.25	9.25	8.99	9.00
2658	NASDAQ	PCAR	Thu, Dec 12, 2002	9.29	9.36	9.09	9.28
2657	NASDAQ	PCAR	Wed, Dec 11, 2002	9.28	9.35	9.14	9.27
2656	NASDAQ	PCAR	Tue, Dec 10, 2002	9.16	9.37	9.14	9.28
2655	NASDAQ	PCAR	Mon, Dec 9, 2002	9.34	9.37	9.11	9.14
2654	NASDAQ	PCAR	Fri, Dec 6, 2002	9.27	9.48	9.17	9.37
2653	NASDAQ	PCAR	Thu, Dec 5, 2002	9.48	9.49	9.30	9.34
2652	NASDAQ	PCAR	Wed, Dec 4, 2002	9.28	9.58	9.22	9.43
2651	NASDAQ	PCAR	Tue, Dec 3, 2002	9.51	9.52	9.19	9.24
2650	NASDAQ	PCAR	Mon, Dec 2, 2002	9.71	9.81	9.56	9.65
2649	NASDAQ	PCAR	Fri, Nov 29, 2002	9.77	9.79	9.65	9.68
2648	NASDAQ	PCAR	Wed, Nov 27, 2002	9.55	9.94	9.55	9.78
2647	NASDAQ	PCAR	Tue, Nov 26, 2002	9.36	9.63	9.28	9.54
2646	NASDAQ	PCAR	Mon, Nov 25, 2002	9.48	9.63	9.39	9.43
2645	NASDAQ	PCAR	Fri, Nov 22, 2002	9.64	9.69	9.44	9.48
2644	NASDAQ	PCAR	Thu, Nov 21, 2002	9.13	9.75	9.12	9.68
2643	NASDAQ	PCAR	Wed, Nov 20, 2002	8.84	9.19	8.79	9.10
2642	NASDAQ	PCAR	Tue, Nov 19, 2002	8.87	9.05	8.84	8.92
2641	NASDAQ	PCAR	Mon, Nov 18, 2002	9.09	9.12	8.86	8.93
2640	NASDAQ	PCAR	Fri, Nov 15, 2002	8.76	9.11	8.71	9.05
2639	NASDAQ	PCAR	Thu, Nov 14, 2002	8.60	8.83	8.59	8.78
2638	NASDAQ	PCAR	Wed, Nov 13, 2002	8.29	8.66	8.13	8.47
2637	NASDAQ	PCAR	Tue, Nov 12, 2002	8.24	8.56	8.19	8.35
2636	NASDAQ	PCAR	Mon, Nov 11, 2002	8.61	8.66	8.12	8.14
2635	NASDAQ	PCAR	Fri, Nov 8, 2002	8.50	8.87	8.50	8.57
2634	NASDAQ	PCAR	Thu, Nov 7, 2002	8.89	8.98	8.47	8.51
2633	NASDAQ	PCAR	Wed, Nov 6, 2002	8.84	8.95	8.51	8.93
2632	NASDAQ	PCAR	Tue, Nov 5, 2002	8.91	8.97	8.76	8.82
2631	NASDAQ	PCAR	Mon, Nov 4, 2002	9.00	9.10	8.85	8.94
2630	NASDAQ	PCAR	Fri, Nov 1, 2002	8.61	9.00	8.57	8.90
2629	NASDAQ	PCAR	Thu, Oct 31, 2002	8.59	8.76	8.48	8.72
2628	NASDAQ	PCAR	Wed, Oct 30, 2002	8.47	8.64	8.41	8.55
2627	NASDAQ	PCAR	Tue, Oct 29, 2002	8.59	8.63	8.33	8.46
2626	NASDAQ	PCAR	Mon, Oct 28, 2002	8.54	8.77	8.49	8.59
2625	NASDAQ	PCAR	Fri, Oct 25, 2002	8.34	8.63	8.32	8.61
2624	NASDAQ	PCAR	Thu, Oct 24, 2002	8.34	8.51	8.31	8.34
2623	NASDAQ	PCAR	Wed, Oct 23, 2002	7.92	8.41	7.92	8.37
2622	NASDAQ	PCAR	Tue, Oct 22, 2002	8.43	8.52	7.91	7.98
2621	NASDAQ	PCAR	Mon, Oct 21, 2002	8.15	8.81	8.10	8.76
2620	NASDAQ	PCAR	Fri, Oct 18, 2002	7.75	8.29	7.70	8.20
2619	NASDAQ	PCAR	Thu, Oct 17, 2002	7.36	7.68	7.34	7.67
2618	NASDAQ	PCAR	Wed, Oct 16, 2002	7.27	7.43	7.25	7.26
2617	NASDAQ	PCAR	Tue, Oct 15, 2002	7.08	7.45	7.05	7.44
2616	NASDAQ	PCAR	Mon, Oct 14, 2002	6.78	7.01	6.75	6.91
2615	NASDAQ	PCAR	Fri, Oct 11, 2002	6.85	7.00	6.48	6.90
2614	NASDAQ	PCAR	Thu, Oct 10, 2002	6.15	6.67	6.13	6.57
2613	NASDAQ	PCAR	Wed, Oct 9, 2002	6.48	6.48	6.06	6.11
2612	NASDAQ	PCAR	Tue, Oct 8, 2002	6.54	6.67	6.34	6.48
2611	NASDAQ	PCAR	Mon, Oct 7, 2002	6.72	6.83	6.52	6.58
2610	NASDAQ	PCAR	Fri, Oct 4, 2002	6.95	7.07	6.67	6.76
2609	NASDAQ	PCAR	Thu, Oct 3, 2002	6.91	7.09	6.85	6.92
2608	NASDAQ	PCAR	Wed, Oct 2, 2002	7.09	7.16	6.86	6.91
2607	NASDAQ	PCAR	Tue, Oct 1, 2002	6.78	7.20	6.64	7.15
2606	NASDAQ	PCAR	Mon, Sep 30, 2002	6.88	6.88	6.52	6.67
2605	NASDAQ	PCAR	Fri, Sep 27, 2002	6.73	6.99	6.71	6.93
2604	NASDAQ	PCAR	Thu, Sep 26, 2002	6.60	6.77	6.60	6.73
2603	NASDAQ	PCAR	Wed, Sep 25, 2002	6.27	6.54	6.25	6.40
2602	NASDAQ	PCAR	Tue, Sep 24, 2002	6.40	6.43	6.19	6.19
2601	NASDAQ	PCAR	Mon, Sep 23, 2002	6.57	6.60	6.36	6.43
2600	NASDAQ	PCAR	Fri, Sep 20, 2002	6.64	6.76	6.25	6.59
2599	NASDAQ	PCAR	Thu, Sep 19, 2002	6.53	6.86	6.45	6.61
2598	NASDAQ	PCAR	Wed, Sep 18, 2002	6.66	6.79	6.49	6.69
2597	NASDAQ	PCAR	Tue, Sep 17, 2002	6.76	6.98	6.69	6.71
2596	NASDAQ	PCAR	Mon, Sep 16, 2002	6.74	6.83	6.66	6.78
2595	NASDAQ	PCAR	Fri, Sep 13, 2002	6.79	6.83	6.63	6.78
2594	NASDAQ	PCAR	Thu, Sep 12, 2002	6.91	6.93	6.76	6.80
2593	NASDAQ	PCAR	Wed, Sep 11, 2002	6.97	7.13	6.89	6.91
2592	NASDAQ	PCAR	Tue, Sep 10, 2002	6.97	6.99	6.82	6.96
2591	NASDAQ	PCAR	Mon, Sep 9, 2002	6.75	6.95	6.62	6.94
2590	NASDAQ	PCAR	Fri, Sep 6, 2002	6.61	6.88	6.49	6.76
2589	NASDAQ	PCAR	Thu, Sep 5, 2002	6.71	6.75	6.48	6.55
2588	NASDAQ	PCAR	Wed, Sep 4, 2002	6.58	6.88	6.57	6.82
2587	NASDAQ	PCAR	Tue, Sep 3, 2002	6.95	6.99	6.45	6.48
2586	NASDAQ	PCAR	Fri, Aug 30, 2002	6.87	7.18	6.86	6.98
2585	NASDAQ	PCAR	Thu, Aug 29, 2002	6.97	7.02	6.75	6.87
2584	NASDAQ	PCAR	Wed, Aug 28, 2002	7.41	7.44	6.96	7.07
2583	NASDAQ	PCAR	Tue, Aug 27, 2002	7.74	7.83	7.44	7.46
2582	NASDAQ	PCAR	Mon, Aug 26, 2002	7.64	7.74	7.44	7.70
2581	NASDAQ	PCAR	Fri, Aug 23, 2002	7.77	7.81	7.55	7.58
2580	NASDAQ	PCAR	Thu, Aug 22, 2002	7.65	7.78	7.52	7.78
2579	NASDAQ	PCAR	Wed, Aug 21, 2002	7.63	7.73	7.49	7.65
2578	NASDAQ	PCAR	Tue, Aug 20, 2002	7.65	7.65	7.44	7.54
2577	NASDAQ	PCAR	Mon, Aug 19, 2002	7.33	7.66	7.26	7.65
2576	NASDAQ	PCAR	Fri, Aug 16, 2002	7.52	7.52	7.30	7.34
2575	NASDAQ	PCAR	Thu, Aug 15, 2002	7.75	7.88	7.60	7.73
2574	NASDAQ	PCAR	Wed, Aug 14, 2002	7.58	7.79	7.27	7.76
2573	NASDAQ	PCAR	Tue, Aug 13, 2002	7.54	7.77	7.52	7.55
2572	NASDAQ	PCAR	Mon, Aug 12, 2002	7.60	7.63	7.38	7.58
2571	NASDAQ	PCAR	Fri, Aug 9, 2002	7.46	7.71	7.35	7.57
2570	NASDAQ	PCAR	Thu, Aug 8, 2002	7.37	7.61	7.23	7.60
2569	NASDAQ	PCAR	Wed, Aug 7, 2002	7.31	7.46	7.08	7.37
2568	NASDAQ	PCAR	Tue, Aug 6, 2002	6.84	7.45	6.84	7.28
2567	NASDAQ	PCAR	Mon, Aug 5, 2002	7.09	7.17	6.79	6.80
2566	NASDAQ	PCAR	Fri, Aug 2, 2002	7.31	7.41	6.87	7.05
2565	NASDAQ	PCAR	Thu, Aug 1, 2002	7.54	7.69	7.26	7.31
2564	NASDAQ	PCAR	Wed, Jul 31, 2002	7.74	7.76	7.43	7.58
2563	NASDAQ	PCAR	Tue, Jul 30, 2002	7.84	7.87	7.59	7.74
2562	NASDAQ	PCAR	Mon, Jul 29, 2002	7.39	7.89	7.33	7.84
2561	NASDAQ	PCAR	Fri, Jul 26, 2002	7.16	7.40	7.13	7.37
2560	NASDAQ	PCAR	Thu, Jul 25, 2002	7.31	7.54	6.89	7.23
2559	NASDAQ	PCAR	Wed, Jul 24, 2002	6.69	7.33	6.64	7.30
2558	NASDAQ	PCAR	Tue, Jul 23, 2002	6.66	7.05	6.66	6.73
2557	NASDAQ	PCAR	Mon, Jul 22, 2002	6.97	7.17	6.66	6.82
2556	NASDAQ	PCAR	Fri, Jul 19, 2002	7.06	7.19	6.87	7.01
2555	NASDAQ	PCAR	Thu, Jul 18, 2002	7.34	7.43	7.13	7.22
2554	NASDAQ	PCAR	Wed, Jul 17, 2002	7.61	7.76	7.23	7.35
2553	NASDAQ	PCAR	Tue, Jul 16, 2002	7.78	7.80	7.33	7.46
2552	NASDAQ	PCAR	Mon, Jul 15, 2002	7.98	7.98	7.36	7.80
2551	NASDAQ	PCAR	Fri, Jul 12, 2002	8.14	8.24	7.91	7.98
2550	NASDAQ	PCAR	Thu, Jul 11, 2002	8.08	8.19	7.91	8.13
2549	NASDAQ	PCAR	Wed, Jul 10, 2002	8.26	8.34	8.02	8.04
2548	NASDAQ	PCAR	Tue, Jul 9, 2002	8.34	8.57	8.23	8.23
2547	NASDAQ	PCAR	Mon, Jul 8, 2002	8.67	8.70	8.34	8.35
2546	NASDAQ	PCAR	Fri, Jul 5, 2002	8.14	8.68	8.14	8.67
2545	NASDAQ	PCAR	Wed, Jul 3, 2002	8.28	8.31	7.86	8.14
2544	NASDAQ	PCAR	Tue, Jul 2, 2002	8.44	8.56	8.14	8.29
2543	NASDAQ	PCAR	Mon, Jul 1, 2002	8.69	8.75	8.44	8.48
2542	NASDAQ	PCAR	Fri, Jun 28, 2002	8.75	8.84	8.68	8.77
2541	NASDAQ	PCAR	Thu, Jun 27, 2002	8.74	8.74	8.43	8.74
2540	NASDAQ	PCAR	Wed, Jun 26, 2002	8.44	8.57	8.20	8.46
2539	NASDAQ	PCAR	Tue, Jun 25, 2002	8.62	8.70	8.38	8.42
2538	NASDAQ	PCAR	Mon, Jun 24, 2002	8.47	8.70	8.31	8.62
2537	NASDAQ	PCAR	Fri, Jun 21, 2002	8.22	8.52	8.22	8.46
2536	NASDAQ	PCAR	Thu, Jun 20, 2002	8.35	8.47	8.16	8.35
2535	NASDAQ	PCAR	Wed, Jun 19, 2002	8.27	8.47	8.24	8.29
2534	NASDAQ	PCAR	Tue, Jun 18, 2002	8.10	8.35	8.05	8.28
2533	NASDAQ	PCAR	Mon, Jun 17, 2002	8.03	8.20	7.88	8.19
2532	NASDAQ	PCAR	Fri, Jun 14, 2002	8.00	8.03	7.70	7.86
2531	NASDAQ	PCAR	Thu, Jun 13, 2002	8.35	8.36	7.96	7.99
2530	NASDAQ	PCAR	Wed, Jun 12, 2002	8.34	8.51	8.22	8.34
2529	NASDAQ	PCAR	Tue, Jun 11, 2002	8.52	8.69	8.33	8.34
2528	NASDAQ	PCAR	Mon, Jun 10, 2002	8.42	8.55	8.29	8.43
2527	NASDAQ	PCAR	Fri, Jun 7, 2002	8.26	8.57	8.21	8.45
2526	NASDAQ	PCAR	Thu, Jun 6, 2002	8.54	8.61	8.20	8.20
2525	NASDAQ	PCAR	Wed, Jun 5, 2002	8.24	8.59	8.14	8.50
2524	NASDAQ	PCAR	Tue, Jun 4, 2002	8.54	8.60	8.20	8.31
2523	NASDAQ	PCAR	Mon, Jun 3, 2002	8.69	8.88	8.56	8.60
2522	NASDAQ	PCAR	Fri, May 31, 2002	8.77	8.93	8.65	8.74
2521	NASDAQ	PCAR	Thu, May 30, 2002	9.07	9.07	8.69	8.73
2520	NASDAQ	PCAR	Wed, May 29, 2002	9.28	9.35	8.96	9.08
2519	NASDAQ	PCAR	Tue, May 28, 2002	9.35	9.42	9.06	9.24
2518	NASDAQ	PCAR	Fri, May 24, 2002	9.35	9.42	9.29	9.33
2517	NASDAQ	PCAR	Thu, May 23, 2002	9.34	9.42	9.17	9.35
2516	NASDAQ	PCAR	Wed, May 22, 2002	9.08	9.33	9.07	9.31
2515	NASDAQ	PCAR	Tue, May 21, 2002	9.30	9.44	9.06	9.08
2514	NASDAQ	PCAR	Mon, May 20, 2002	9.27	9.31	9.18	9.27
2513	NASDAQ	PCAR	Fri, May 17, 2002	9.42	9.50	9.13	9.31
2512	NASDAQ	PCAR	Thu, May 16, 2002	9.47	9.47	9.23	9.36
2511	NASDAQ	PCAR	Wed, May 15, 2002	9.19	9.55	9.10	9.46
2510	NASDAQ	PCAR	Tue, May 14, 2002	9.05	9.22	8.98	9.18
2509	NASDAQ	PCAR	Mon, May 13, 2002	9.01	9.07	8.83	8.93
2508	NASDAQ	PCAR	Fri, May 10, 2002	9.22	9.22	9.01	9.04
2507	NASDAQ	PCAR	Thu, May 9, 2002	9.25	9.27	9.09	9.15
2506	NASDAQ	PCAR	Wed, May 8, 2002	9.11	9.31	8.99	9.28
2505	NASDAQ	PCAR	Tue, May 7, 2002	8.88	9.11	8.84	9.05
2504	NASDAQ	PCAR	Mon, May 6, 2002	8.90	9.11	8.83	8.85
2503	NASDAQ	PCAR	Fri, May 3, 2002	8.90	9.14	8.81	8.95
2502	NASDAQ	PCAR	Thu, May 2, 2002	9.01	9.13	8.88	8.96
2501	NASDAQ	PCAR	Wed, May 1, 2002	9.43	9.43	8.77	9.00
2500	NASDAQ	PCAR	Tue, Apr 30, 2002	9.49	9.64	9.32	9.41
2499	NASDAQ	PCAR	Mon, Apr 29, 2002	9.50	9.59	9.42	9.43
2498	NASDAQ	PCAR	Fri, Apr 26, 2002	9.63	9.74	9.48	9.52
2497	NASDAQ	PCAR	Thu, Apr 25, 2002	9.43	9.67	9.29	9.62
2496	NASDAQ	PCAR	Wed, Apr 24, 2002	9.56	9.71	9.39	9.40
2495	NASDAQ	PCAR	Tue, Apr 23, 2002	9.32	9.68	9.30	9.50
2494	NASDAQ	PCAR	Mon, Apr 22, 2002	9.48	9.54	9.28	9.35
2493	NASDAQ	PCAR	Fri, Apr 19, 2002	9.46	9.61	9.40	9.51
2492	NASDAQ	PCAR	Thu, Apr 18, 2002	9.65	9.66	9.28	9.46
2491	NASDAQ	PCAR	Wed, Apr 17, 2002	9.88	9.90	9.48	9.60
2490	NASDAQ	PCAR	Tue, Apr 16, 2002	9.64	9.92	9.64	9.85
2489	NASDAQ	PCAR	Mon, Apr 15, 2002	9.87	9.94	9.58	9.63
2488	NASDAQ	PCAR	Fri, Apr 12, 2002	9.89	9.91	9.71	9.86
2487	NASDAQ	PCAR	Thu, Apr 11, 2002	10.13	10.16	9.70	9.85
2486	NASDAQ	PCAR	Wed, Apr 10, 2002	9.96	10.20	9.93	10.19
2485	NASDAQ	PCAR	Tue, Apr 9, 2002	9.81	9.96	9.67	9.92
2484	NASDAQ	PCAR	Mon, Apr 8, 2002	9.72	9.83	9.70	9.74
2483	NASDAQ	PCAR	Fri, Apr 5, 2002	9.71	9.97	9.69	9.84
2482	NASDAQ	PCAR	Thu, Apr 4, 2002	9.38	9.71	9.36	9.71
2481	NASDAQ	PCAR	Wed, Apr 3, 2002	9.36	9.62	9.29	9.41
2480	NASDAQ	PCAR	Tue, Apr 2, 2002	9.79	9.79	9.55	9.63
2479	NASDAQ	PCAR	Mon, Apr 1, 2002	9.68	9.82	9.45	9.79
2478	NASDAQ	PCAR	Thu, Mar 28, 2002	9.61	9.81	9.56	9.64
2477	NASDAQ	PCAR	Wed, Mar 27, 2002	9.36	9.67	9.36	9.61
2476	NASDAQ	PCAR	Tue, Mar 26, 2002	9.22	9.53	9.15	9.38
2475	NASDAQ	PCAR	Mon, Mar 25, 2002	9.54	9.54	9.18	9.20
2474	NASDAQ	PCAR	Fri, Mar 22, 2002	9.52	9.58	9.39	9.50
2473	NASDAQ	PCAR	Thu, Mar 21, 2002	9.64	9.69	9.33	9.51
2472	NASDAQ	PCAR	Wed, Mar 20, 2002	9.96	9.97	9.63	9.66
2471	NASDAQ	PCAR	Tue, Mar 19, 2002	9.73	10.14	9.68	9.98
2470	NASDAQ	PCAR	Mon, Mar 18, 2002	9.69	9.72	9.59	9.64
2469	NASDAQ	PCAR	Fri, Mar 15, 2002	9.75	9.77	9.54	9.62
2468	NASDAQ	PCAR	Thu, Mar 14, 2002	9.61	9.85	9.55	9.66
2467	NASDAQ	PCAR	Wed, Mar 13, 2002	9.82	9.87	9.60	9.63
2466	NASDAQ	PCAR	Tue, Mar 12, 2002	9.90	9.96	9.67	9.88
2465	NASDAQ	PCAR	Mon, Mar 11, 2002	9.85	10.09	9.81	10.07
2464	NASDAQ	PCAR	Fri, Mar 8, 2002	10.03	10.12	9.89	9.94
2463	NASDAQ	PCAR	Thu, Mar 7, 2002	10.18	10.21	9.76	9.87
2462	NASDAQ	PCAR	Wed, Mar 6, 2002	9.71	10.11	9.66	10.06
2461	NASDAQ	PCAR	Tue, Mar 5, 2002	10.33	10.42	9.64	9.75
2460	NASDAQ	PCAR	Mon, Mar 4, 2002	9.75	10.47	9.73	10.43
2459	NASDAQ	PCAR	Fri, Mar 1, 2002	9.50	9.79	9.45	9.72
2458	NASDAQ	PCAR	Thu, Feb 28, 2002	9.48	9.61	9.34	9.47
2457	NASDAQ	PCAR	Wed, Feb 27, 2002	9.46	9.55	9.45	9.51
2456	NASDAQ	PCAR	Tue, Feb 26, 2002	9.31	9.49	9.25	9.44
2455	NASDAQ	PCAR	Mon, Feb 25, 2002	8.99	9.35	8.98	9.33
2454	NASDAQ	PCAR	Fri, Feb 22, 2002	8.84	9.06	8.84	9.00
2453	NASDAQ	PCAR	Thu, Feb 21, 2002	8.89	9.00	8.83	8.86
2452	NASDAQ	PCAR	Wed, Feb 20, 2002	8.69	9.00	8.66	8.96
2451	NASDAQ	PCAR	Tue, Feb 19, 2002	8.62	8.74	8.56	8.68
2450	NASDAQ	PCAR	Fri, Feb 15, 2002	8.88	8.88	8.61	8.64
2449	NASDAQ	PCAR	Thu, Feb 14, 2002	8.96	8.98	8.81	8.87
2448	NASDAQ	PCAR	Wed, Feb 13, 2002	8.80	9.00	8.73	8.99
2447	NASDAQ	PCAR	Tue, Feb 12, 2002	8.73	8.93	8.64	8.81
2446	NASDAQ	PCAR	Mon, Feb 11, 2002	8.54	8.88	8.51	8.88
2445	NASDAQ	PCAR	Fri, Feb 8, 2002	8.54	8.63	8.40	8.57
2444	NASDAQ	PCAR	Thu, Feb 7, 2002	8.63	8.90	8.50	8.57
2443	NASDAQ	PCAR	Wed, Feb 6, 2002	8.73	8.94	8.62	8.64
2442	NASDAQ	PCAR	Tue, Feb 5, 2002	8.42	9.05	8.42	8.74
2441	NASDAQ	PCAR	Mon, Feb 4, 2002	8.27	8.44	8.15	8.35
2440	NASDAQ	PCAR	Fri, Feb 1, 2002	8.66	8.82	8.31	8.34
2439	NASDAQ	PCAR	Thu, Jan 31, 2002	8.53	8.76	8.41	8.73
2438	NASDAQ	PCAR	Wed, Jan 30, 2002	8.46	8.61	8.34	8.58
2437	NASDAQ	PCAR	Tue, Jan 29, 2002	8.57	8.72	8.30	8.44
2436	NASDAQ	PCAR	Mon, Jan 28, 2002	8.42	8.59	8.38	8.56
2435	NASDAQ	PCAR	Fri, Jan 25, 2002	8.28	8.52	8.27	8.41
2434	NASDAQ	PCAR	Thu, Jan 24, 2002	8.33	8.37	8.20	8.29
2433	NASDAQ	PCAR	Wed, Jan 23, 2002	8.23	8.40	8.05	8.36
2432	NASDAQ	PCAR	Tue, Jan 22, 2002	8.16	8.32	8.16	8.21
2431	NASDAQ	PCAR	Fri, Jan 18, 2002	8.30	8.38	8.05	8.13
2430	NASDAQ	PCAR	Thu, Jan 17, 2002	8.20	8.45	8.13	8.36
2429	NASDAQ	PCAR	Wed, Jan 16, 2002	8.16	8.53	8.09	8.21
2428	NASDAQ	PCAR	Tue, Jan 15, 2002	8.16	8.37	8.12	8.18
2427	NASDAQ	PCAR	Mon, Jan 14, 2002	8.15	8.30	8.11	8.17
2426	NASDAQ	PCAR	Fri, Jan 11, 2002	8.30	8.35	8.13	8.22
2425	NASDAQ	PCAR	Thu, Jan 10, 2002	8.32	8.33	8.05	8.29
2424	NASDAQ	PCAR	Wed, Jan 9, 2002	8.47	8.67	8.38	8.39
2423	NASDAQ	PCAR	Tue, Jan 8, 2002	8.72	8.73	8.39	8.51
2422	NASDAQ	PCAR	Mon, Jan 7, 2002	8.80	8.82	8.62	8.67
2421	NASDAQ	PCAR	Fri, Jan 4, 2002	8.61	8.84	8.54	8.78
2420	NASDAQ	PCAR	Thu, Jan 3, 2002	8.57	8.62	8.55	8.61
2419	NASDAQ	PCAR	Wed, Jan 2, 2002	8.65	8.65	8.45	8.61
2418	NASDAQ	PCAR	Mon, Dec 31, 2001	8.91	8.93	8.64	8.64
2417	NASDAQ	PCAR	Fri, Dec 28, 2001	8.88	9.01	8.88	8.91
2416	NASDAQ	PCAR	Thu, Dec 27, 2001	8.99	9.12	8.88	8.89
2415	NASDAQ	PCAR	Wed, Dec 26, 2001	8.73	9.03	8.71	8.94
2414	NASDAQ	PCAR	Mon, Dec 24, 2001	8.59	8.72	8.59	8.71
2413	NASDAQ	PCAR	Fri, Dec 21, 2001	8.62	8.72	8.48	8.58
2412	NASDAQ	PCAR	Thu, Dec 20, 2001	8.67	8.80	8.54	8.58
2411	NASDAQ	PCAR	Wed, Dec 19, 2001	8.55	8.87	8.50	8.76
2410	NASDAQ	PCAR	Tue, Dec 18, 2001	8.43	8.69	8.42	8.62
2409	NASDAQ	PCAR	Mon, Dec 17, 2001	8.29	8.54	8.25	8.42
2408	NASDAQ	PCAR	Fri, Dec 14, 2001	8.29	8.37	8.19	8.29
2407	NASDAQ	PCAR	Thu, Dec 13, 2001	8.33	8.44	8.26	8.28
2406	NASDAQ	PCAR	Wed, Dec 12, 2001	8.36	8.46	8.32	8.42
2405	NASDAQ	PCAR	Tue, Dec 11, 2001	8.51	8.51	8.35	8.44
2404	NASDAQ	PCAR	Mon, Dec 10, 2001	8.55	8.58	8.47	8.51
2403	NASDAQ	PCAR	Fri, Dec 7, 2001	8.58	8.66	8.39	8.52
2402	NASDAQ	PCAR	Thu, Dec 6, 2001	8.52	8.74	8.49	8.67
2401	NASDAQ	PCAR	Wed, Dec 5, 2001	8.34	8.71	8.32	8.57
2400	NASDAQ	PCAR	Tue, Dec 4, 2001	7.94	8.34	7.85	8.33
2399	NASDAQ	PCAR	Mon, Dec 3, 2001	7.96	8.11	7.77	7.95
2398	NASDAQ	PCAR	Fri, Nov 30, 2001	7.93	8.18	7.92	8.02
2397	NASDAQ	PCAR	Thu, Nov 29, 2001	7.86	7.95	7.70	7.95
2396	NASDAQ	PCAR	Wed, Nov 28, 2001	7.89	7.96	7.82	7.89
2395	NASDAQ	PCAR	Tue, Nov 27, 2001	8.04	8.05	7.76	7.90
2394	NASDAQ	PCAR	Mon, Nov 26, 2001	8.00	8.07	7.89	8.07
2393	NASDAQ	PCAR	Fri, Nov 23, 2001	7.79	8.00	7.75	7.97
2392	NASDAQ	PCAR	Wed, Nov 21, 2001	7.72	7.89	7.70	7.79
2391	NASDAQ	PCAR	Tue, Nov 20, 2001	7.91	7.93	7.76	7.77
2390	NASDAQ	PCAR	Mon, Nov 19, 2001	7.90	7.99	7.82	7.92
2389	NASDAQ	PCAR	Fri, Nov 16, 2001	7.98	7.99	7.83	7.90
2388	NASDAQ	PCAR	Thu, Nov 15, 2001	7.84	7.97	7.68	7.94
2387	NASDAQ	PCAR	Wed, Nov 14, 2001	7.89	8.22	7.82	7.85
2386	NASDAQ	PCAR	Tue, Nov 13, 2001	8.11	8.31	7.97	8.28
2385	NASDAQ	PCAR	Mon, Nov 12, 2001	7.91	8.09	7.68	7.97
2384	NASDAQ	PCAR	Fri, Nov 9, 2001	7.99	8.01	7.80	7.94
2383	NASDAQ	PCAR	Thu, Nov 8, 2001	8.15	8.28	7.90	7.99
2382	NASDAQ	PCAR	Wed, Nov 7, 2001	8.03	8.34	8.01	8.24
2381	NASDAQ	PCAR	Tue, Nov 6, 2001	7.69	8.19	7.69	8.12
2380	NASDAQ	PCAR	Mon, Nov 5, 2001	7.38	7.78	7.38	7.77
2379	NASDAQ	PCAR	Fri, Nov 2, 2001	7.03	7.39	7.02	7.35
2378	NASDAQ	PCAR	Thu, Nov 1, 2001	6.96	7.11	6.87	7.06
2377	NASDAQ	PCAR	Wed, Oct 31, 2001	7.04	7.05	6.83	6.96
2376	NASDAQ	PCAR	Tue, Oct 30, 2001	6.91	6.98	6.74	6.86
2375	NASDAQ	PCAR	Mon, Oct 29, 2001	7.29	7.32	6.95	6.96
2374	NASDAQ	PCAR	Fri, Oct 26, 2001	7.19	7.34	7.14	7.29
2373	NASDAQ	PCAR	Thu, Oct 25, 2001	6.87	7.29	6.83	7.25
2372	NASDAQ	PCAR	Wed, Oct 24, 2001	7.09	7.19	6.89	6.95
2371	NASDAQ	PCAR	Tue, Oct 23, 2001	6.92	7.19	6.85	7.05
2370	NASDAQ	PCAR	Mon, Oct 22, 2001	6.57	6.87	6.43	6.84
2369	NASDAQ	PCAR	Fri, Oct 19, 2001	6.54	6.62	6.44	6.60
2368	NASDAQ	PCAR	Thu, Oct 18, 2001	6.50	6.72	6.40	6.63
2367	NASDAQ	PCAR	Wed, Oct 17, 2001	7.01	7.08	6.56	6.57
2366	NASDAQ	PCAR	Tue, Oct 16, 2001	7.08	7.14	6.82	6.95
2365	NASDAQ	PCAR	Mon, Oct 15, 2001	6.81	7.08	6.80	7.00
2364	NASDAQ	PCAR	Fri, Oct 12, 2001	6.95	6.95	6.64	6.82
2363	NASDAQ	PCAR	Thu, Oct 11, 2001	6.74	6.99	6.74	6.98
2362	NASDAQ	PCAR	Wed, Oct 10, 2001	6.31	6.83	6.31	6.75
2361	NASDAQ	PCAR	Tue, Oct 9, 2001	6.43	6.53	6.24	6.31
2360	NASDAQ	PCAR	Mon, Oct 8, 2001	6.68	6.75	6.43	6.43
2359	NASDAQ	PCAR	Fri, Oct 5, 2001	6.56	6.75	6.42	6.70
2358	NASDAQ	PCAR	Thu, Oct 4, 2001	6.89	6.98	6.51	6.56
2357	NASDAQ	PCAR	Wed, Oct 3, 2001	6.58	7.04	6.52	6.91
2356	NASDAQ	PCAR	Tue, Oct 2, 2001	6.35	6.68	6.35	6.65
2355	NASDAQ	PCAR	Mon, Oct 1, 2001	6.43	6.45	6.22	6.43
2354	NASDAQ	PCAR	Fri, Sep 28, 2001	6.41	6.56	6.35	6.46
2353	NASDAQ	PCAR	Thu, Sep 27, 2001	6.10	6.46	6.09	6.43
2352	NASDAQ	PCAR	Wed, Sep 26, 2001	6.21	6.34	5.97	6.07
2351	NASDAQ	PCAR	Tue, Sep 25, 2001	6.13	6.22	5.97	6.16
2350	NASDAQ	PCAR	Mon, Sep 24, 2001	5.93	6.31	5.93	6.15
2349	NASDAQ	PCAR	Fri, Sep 21, 2001	5.89	6.01	5.63	5.91
2348	NASDAQ	PCAR	Thu, Sep 20, 2001	6.19	6.31	5.93	5.93
2347	NASDAQ	PCAR	Wed, Sep 19, 2001	6.45	6.66	6.11	6.26
2346	NASDAQ	PCAR	Tue, Sep 18, 2001	6.43	6.56	6.06	6.43
2345	NASDAQ	PCAR	Mon, Sep 17, 2001	7.25	7.28	6.35	6.43
2344	NASDAQ	PCAR	Mon, Sep 10, 2001	7.13	7.41	7.12	7.26
2343	NASDAQ	PCAR	Fri, Sep 7, 2001	7.22	7.24	7.09	7.12
2342	NASDAQ	PCAR	Thu, Sep 6, 2001	7.49	7.63	7.32	7.32
2341	NASDAQ	PCAR	Wed, Sep 5, 2001	7.40	7.54	7.40	7.45
2340	NASDAQ	PCAR	Tue, Sep 4, 2001	7.24	7.63	7.20	7.41
2339	NASDAQ	PCAR	Fri, Aug 31, 2001	7.02	7.32	7.01	7.28
2338	NASDAQ	PCAR	Thu, Aug 30, 2001	7.06	7.22	6.88	7.07
2337	NASDAQ	PCAR	Wed, Aug 29, 2001	7.14	7.19	7.06	7.07
2336	NASDAQ	PCAR	Tue, Aug 28, 2001	7.18	7.22	7.07	7.12
2335	NASDAQ	PCAR	Mon, Aug 27, 2001	7.22	7.30	7.12	7.21
2334	NASDAQ	PCAR	Fri, Aug 24, 2001	7.02	7.32	7.02	7.24
2333	NASDAQ	PCAR	Thu, Aug 23, 2001	7.16	7.22	6.99	7.01
2332	NASDAQ	PCAR	Wed, Aug 22, 2001	7.03	7.21	7.02	7.16
2331	NASDAQ	PCAR	Tue, Aug 21, 2001	7.38	7.38	7.03	7.04
2330	NASDAQ	PCAR	Mon, Aug 20, 2001	7.32	7.45	7.15	7.38
2329	NASDAQ	PCAR	Fri, Aug 17, 2001	7.69	7.74	7.24	7.30
2328	NASDAQ	PCAR	Thu, Aug 16, 2001	7.67	7.78	7.58	7.78
2327	NASDAQ	PCAR	Wed, Aug 15, 2001	7.79	7.90	7.65	7.74
2326	NASDAQ	PCAR	Tue, Aug 14, 2001	7.83	7.92	7.72	7.76
2325	NASDAQ	PCAR	Mon, Aug 13, 2001	7.73	7.90	7.61	7.83
2324	NASDAQ	PCAR	Fri, Aug 10, 2001	7.63	7.86	7.55	7.73
2323	NASDAQ	PCAR	Thu, Aug 9, 2001	7.43	7.65	7.36	7.60
2322	NASDAQ	PCAR	Wed, Aug 8, 2001	7.62	7.75	7.43	7.48
2321	NASDAQ	PCAR	Tue, Aug 7, 2001	7.51	7.68	7.51	7.64
2320	NASDAQ	PCAR	Mon, Aug 6, 2001	7.65	7.70	7.49	7.52
2319	NASDAQ	PCAR	Fri, Aug 3, 2001	7.83	7.85	7.47	7.62
2318	NASDAQ	PCAR	Thu, Aug 2, 2001	7.72	7.85	7.61	7.82
2317	NASDAQ	PCAR	Wed, Aug 1, 2001	7.77	7.82	7.49	7.78
2316	NASDAQ	PCAR	Tue, Jul 31, 2001	7.73	7.91	7.68	7.75
2315	NASDAQ	PCAR	Mon, Jul 30, 2001	7.56	7.83	7.55	7.69
2314	NASDAQ	PCAR	Fri, Jul 27, 2001	7.63	7.66	7.57	7.63
2313	NASDAQ	PCAR	Thu, Jul 26, 2001	7.72	7.74	7.55	7.65
2312	NASDAQ	PCAR	Wed, Jul 25, 2001	7.81	7.81	7.61	7.74
2311	NASDAQ	PCAR	Tue, Jul 24, 2001	7.87	7.88	7.67	7.80
2310	NASDAQ	PCAR	Mon, Jul 23, 2001	8.12	8.15	7.84	7.91
2309	NASDAQ	PCAR	Fri, Jul 20, 2001	8.07	8.22	8.03	8.10
2308	NASDAQ	PCAR	Thu, Jul 19, 2001	8.17	8.28	8.09	8.21
2307	NASDAQ	PCAR	Wed, Jul 18, 2001	8.41	8.41	8.13	8.17
2306	NASDAQ	PCAR	Tue, Jul 17, 2001	7.80	8.57	7.80	8.42
2305	NASDAQ	PCAR	Mon, Jul 16, 2001	7.71	7.86	7.52	7.85
2304	NASDAQ	PCAR	Fri, Jul 13, 2001	7.66	7.79	7.64	7.74
2303	NASDAQ	PCAR	Thu, Jul 12, 2001	7.67	7.84	7.64	7.78
2302	NASDAQ	PCAR	Wed, Jul 11, 2001	7.52	7.67	7.45	7.67
2301	NASDAQ	PCAR	Tue, Jul 10, 2001	7.59	7.85	7.46	7.49
2300	NASDAQ	PCAR	Mon, Jul 9, 2001	7.01	7.69	7.00	7.67
2299	NASDAQ	PCAR	Fri, Jul 6, 2001	6.88	7.05	6.86	7.04
2298	NASDAQ	PCAR	Thu, Jul 5, 2001	6.96	6.96	6.89	6.89
2297	NASDAQ	PCAR	Tue, Jul 3, 2001	6.87	6.94	6.80	6.93
2296	NASDAQ	PCAR	Mon, Jul 2, 2001	6.75	7.04	6.74	6.94
2295	NASDAQ	PCAR	Fri, Jun 29, 2001	6.68	6.86	6.57	6.77
2294	NASDAQ	PCAR	Thu, Jun 28, 2001	6.60	6.80	6.60	6.70
2293	NASDAQ	PCAR	Wed, Jun 27, 2001	6.63	6.64	6.57	6.60
2292	NASDAQ	PCAR	Tue, Jun 26, 2001	6.61	6.62	6.47	6.60
2291	NASDAQ	PCAR	Mon, Jun 25, 2001	6.73	6.79	6.60	6.62
2290	NASDAQ	PCAR	Fri, Jun 22, 2001	6.87	6.89	6.66	6.70
2289	NASDAQ	PCAR	Thu, Jun 21, 2001	6.74	6.89	6.73	6.88
2288	NASDAQ	PCAR	Wed, Jun 20, 2001	6.56	6.81	6.49	6.80
2287	NASDAQ	PCAR	Tue, Jun 19, 2001	6.57	6.66	6.48	6.52
2286	NASDAQ	PCAR	Mon, Jun 18, 2001	6.45	6.62	6.42	6.52
2285	NASDAQ	PCAR	Fri, Jun 15, 2001	6.24	6.52	6.24	6.49
2284	NASDAQ	PCAR	Thu, Jun 14, 2001	6.42	6.45	6.30	6.30
2283	NASDAQ	PCAR	Wed, Jun 13, 2001	6.58	6.66	6.42	6.43
2282	NASDAQ	PCAR	Tue, Jun 12, 2001	6.52	6.57	6.39	6.56
2281	NASDAQ	PCAR	Mon, Jun 11, 2001	6.52	6.59	6.50	6.54
2280	NASDAQ	PCAR	Fri, Jun 8, 2001	6.63	6.64	6.48	6.55
2279	NASDAQ	PCAR	Thu, Jun 7, 2001	6.59	6.66	6.56	6.65
2278	NASDAQ	PCAR	Wed, Jun 6, 2001	6.63	6.67	6.53	6.58
2277	NASDAQ	PCAR	Tue, Jun 5, 2001	6.45	6.66	6.45	6.66
2276	NASDAQ	PCAR	Mon, Jun 4, 2001	6.42	6.54	6.39	6.49
2275	NASDAQ	PCAR	Fri, Jun 1, 2001	6.33	6.44	6.27	6.41
2274	NASDAQ	PCAR	Thu, May 31, 2001	6.32	6.38	6.30	6.32
2273	NASDAQ	PCAR	Wed, May 30, 2001	6.46	6.55	6.31	6.32
2272	NASDAQ	PCAR	Tue, May 29, 2001	6.55	6.60	6.47	6.49
2271	NASDAQ	PCAR	Fri, May 25, 2001	6.55	6.61	6.52	6.57
2270	NASDAQ	PCAR	Thu, May 24, 2001	6.43	6.56	6.41	6.56
2269	NASDAQ	PCAR	Wed, May 23, 2001	6.53	6.53	6.42	6.44
2268	NASDAQ	PCAR	Tue, May 22, 2001	6.71	6.71	6.56	6.59
2267	NASDAQ	PCAR	Mon, May 21, 2001	6.55	6.70	6.44	6.69
2266	NASDAQ	PCAR	Fri, May 18, 2001	6.52	6.57	6.44	6.55
2265	NASDAQ	PCAR	Thu, May 17, 2001	6.57	6.57	6.47	6.53
2264	NASDAQ	PCAR	Wed, May 16, 2001	6.20	6.59	6.19	6.56
2263	NASDAQ	PCAR	Tue, May 15, 2001	6.18	6.33	6.14	6.25
2262	NASDAQ	PCAR	Mon, May 14, 2001	6.17	6.22	6.12	6.19
2261	NASDAQ	PCAR	Fri, May 11, 2001	6.19	6.22	6.12	6.20
2260	NASDAQ	PCAR	Thu, May 10, 2001	6.16	6.22	6.13	6.17
2259	NASDAQ	PCAR	Wed, May 9, 2001	6.25	6.27	6.13	6.15
2258	NASDAQ	PCAR	Tue, May 8, 2001	6.31	6.31	6.17	6.31
2257	NASDAQ	PCAR	Mon, May 7, 2001	6.32	6.36	6.26	6.33
2256	NASDAQ	PCAR	Fri, May 4, 2001	6.22	6.35	6.18	6.33
2255	NASDAQ	PCAR	Thu, May 3, 2001	6.26	6.33	6.16	6.32
2254	NASDAQ	PCAR	Wed, May 2, 2001	6.51	6.51	6.24	6.30
2253	NASDAQ	PCAR	Tue, May 1, 2001	6.39	6.39	6.28	6.35
2252	NASDAQ	PCAR	Mon, Apr 30, 2001	6.45	6.58	6.35	6.39
2251	NASDAQ	PCAR	Fri, Apr 27, 2001	6.49	6.57	6.37	6.46
2250	NASDAQ	PCAR	Thu, Apr 26, 2001	6.46	6.53	6.40	6.45
2249	NASDAQ	PCAR	Wed, Apr 25, 2001	6.27	6.46	6.24	6.46
2248	NASDAQ	PCAR	Tue, Apr 24, 2001	6.32	6.47	6.27	6.29
2247	NASDAQ	PCAR	Mon, Apr 23, 2001	6.37	6.40	6.24	6.25
2246	NASDAQ	PCAR	Fri, Apr 20, 2001	6.42	6.43	6.26	6.36
2245	NASDAQ	PCAR	Thu, Apr 19, 2001	6.52	6.55	6.32	6.54
2244	NASDAQ	PCAR	Wed, Apr 18, 2001	6.16	6.61	6.12	6.61
2243	NASDAQ	PCAR	Tue, Apr 17, 2001	6.03	6.19	6.03	6.17
2242	NASDAQ	PCAR	Mon, Apr 16, 2001	6.14	6.22	6.06	6.12
2241	NASDAQ	PCAR	Thu, Apr 12, 2001	5.97	6.14	5.90	6.14
2240	NASDAQ	PCAR	Wed, Apr 11, 2001	6.21	6.21	5.89	6.04
2239	NASDAQ	PCAR	Tue, Apr 10, 2001	6.07	6.27	6.07	6.21
2238	NASDAQ	PCAR	Mon, Apr 9, 2001	5.76	6.07	5.75	6.06
2237	NASDAQ	PCAR	Fri, Apr 6, 2001	5.83	5.94	5.67	5.89
2236	NASDAQ	PCAR	Thu, Apr 5, 2001	5.84	5.97	5.75	5.94
2235	NASDAQ	PCAR	Wed, Apr 4, 2001	5.72	5.90	5.65	5.81
2234	NASDAQ	PCAR	Tue, Apr 3, 2001	5.79	5.79	5.64	5.73
2233	NASDAQ	PCAR	Mon, Apr 2, 2001	5.89	5.95	5.77	5.82
2232	NASDAQ	PCAR	Fri, Mar 30, 2001	5.94	5.94	5.81	5.90
2231	NASDAQ	PCAR	Thu, Mar 29, 2001	5.97	5.98	5.87	5.91
2230	NASDAQ	PCAR	Wed, Mar 28, 2001	6.04	6.07	5.91	6.01
2229	NASDAQ	PCAR	Tue, Mar 27, 2001	5.95	6.07	5.83	6.06
2228	NASDAQ	PCAR	Mon, Mar 26, 2001	5.89	6.02	5.86	5.96
2227	NASDAQ	PCAR	Fri, Mar 23, 2001	5.83	5.87	5.65	5.82
2226	NASDAQ	PCAR	Thu, Mar 22, 2001	5.86	5.91	5.66	5.81
2225	NASDAQ	PCAR	Wed, Mar 21, 2001	5.85	5.93	5.74	5.85
2224	NASDAQ	PCAR	Tue, Mar 20, 2001	6.22	6.29	5.89	5.89
2223	NASDAQ	PCAR	Mon, Mar 19, 2001	5.82	6.28	5.81	6.27
2222	NASDAQ	PCAR	Fri, Mar 16, 2001	5.96	6.09	5.84	5.90
2221	NASDAQ	PCAR	Thu, Mar 15, 2001	6.10	6.27	6.05	6.11
2220	NASDAQ	PCAR	Wed, Mar 14, 2001	6.06	6.21	6.02	6.09
2219	NASDAQ	PCAR	Tue, Mar 13, 2001	6.06	6.35	5.99	6.34
2218	NASDAQ	PCAR	Mon, Mar 12, 2001	6.34	6.41	6.03	6.03
2217	NASDAQ	PCAR	Fri, Mar 9, 2001	6.63	6.63	6.28	6.35
2216	NASDAQ	PCAR	Thu, Mar 8, 2001	6.56	6.64	6.49	6.63
2215	NASDAQ	PCAR	Wed, Mar 7, 2001	6.40	6.59	6.40	6.57
2214	NASDAQ	PCAR	Tue, Mar 6, 2001	6.55	6.55	6.32	6.40
2213	NASDAQ	PCAR	Mon, Mar 5, 2001	6.21	6.53	6.17	6.46
2212	NASDAQ	PCAR	Fri, Mar 2, 2001	6.16	6.34	6.06	6.25
2211	NASDAQ	PCAR	Thu, Mar 1, 2001	6.07	6.26	5.98	6.19
2210	NASDAQ	PCAR	Wed, Feb 28, 2001	6.39	6.40	6.08	6.11
2209	NASDAQ	PCAR	Tue, Feb 27, 2001	6.50	6.51	6.34	6.40
2208	NASDAQ	PCAR	Mon, Feb 26, 2001	6.50	6.52	6.39	6.50
2207	NASDAQ	PCAR	Fri, Feb 23, 2001	6.30	6.51	6.28	6.50
2206	NASDAQ	PCAR	Thu, Feb 22, 2001	6.31	6.45	6.28	6.32
2205	NASDAQ	PCAR	Wed, Feb 21, 2001	6.39	6.48	6.29	6.43
2204	NASDAQ	PCAR	Tue, Feb 20, 2001	6.49	6.49	6.39	6.40
2203	NASDAQ	PCAR	Fri, Feb 16, 2001	6.19	6.52	6.12	6.48
2202	NASDAQ	PCAR	Thu, Feb 15, 2001	6.54	6.70	6.46	6.70
2201	NASDAQ	PCAR	Wed, Feb 14, 2001	6.51	6.59	6.27	6.58
2200	NASDAQ	PCAR	Tue, Feb 13, 2001	6.71	6.72	6.51	6.52
2199	NASDAQ	PCAR	Mon, Feb 12, 2001	6.71	6.79	6.65	6.72
2198	NASDAQ	PCAR	Fri, Feb 9, 2001	6.90	6.91	6.65	6.66
2197	NASDAQ	PCAR	Thu, Feb 8, 2001	6.97	7.04	6.77	6.91
2196	NASDAQ	PCAR	Wed, Feb 7, 2001	6.77	6.98	6.76	6.91
2195	NASDAQ	PCAR	Tue, Feb 6, 2001	6.77	7.03	6.73	6.77
2194	NASDAQ	PCAR	Mon, Feb 5, 2001	6.71	6.84	6.70	6.81
2193	NASDAQ	PCAR	Fri, Feb 2, 2001	6.72	6.80	6.65	6.72
2192	NASDAQ	PCAR	Thu, Feb 1, 2001	6.63	6.83	6.61	6.72
2191	NASDAQ	PCAR	Wed, Jan 31, 2001	6.82	6.86	6.63	6.63
2190	NASDAQ	PCAR	Tue, Jan 30, 2001	6.67	6.83	6.54	6.81
2189	NASDAQ	PCAR	Mon, Jan 29, 2001	6.74	6.75	6.57	6.72
2188	NASDAQ	PCAR	Fri, Jan 26, 2001	6.71	6.78	6.48	6.78
2187	NASDAQ	PCAR	Thu, Jan 25, 2001	6.74	6.78	6.59	6.71
2186	NASDAQ	PCAR	Wed, Jan 24, 2001	6.98	6.99	6.63	6.80
2185	NASDAQ	PCAR	Tue, Jan 23, 2001	6.90	7.04	6.74	7.04
2184	NASDAQ	PCAR	Mon, Jan 22, 2001	6.56	6.91	6.54	6.90
2183	NASDAQ	PCAR	Fri, Jan 19, 2001	6.87	6.87	6.53	6.63
2182	NASDAQ	PCAR	Thu, Jan 18, 2001	6.84	6.98	6.64	6.96
2181	NASDAQ	PCAR	Wed, Jan 17, 2001	6.93	6.99	6.81	6.84
2180	NASDAQ	PCAR	Tue, Jan 16, 2001	6.69	7.00	6.68	6.98
2179	NASDAQ	PCAR	Fri, Jan 12, 2001	6.65	6.76	6.45	6.73
2178	NASDAQ	PCAR	Thu, Jan 11, 2001	6.67	6.78	6.59	6.75
2177	NASDAQ	PCAR	Wed, Jan 10, 2001	6.80	6.81	6.51	6.67
2176	NASDAQ	PCAR	Tue, Jan 9, 2001	7.00	7.19	6.80	6.82
2175	NASDAQ	PCAR	Mon, Jan 8, 2001	6.95	7.04	6.85	7.00
2174	NASDAQ	PCAR	Fri, Jan 5, 2001	7.00	7.15	6.96	7.05
2173	NASDAQ	PCAR	Thu, Jan 4, 2001	7.03	7.05	6.90	6.99
2172	NASDAQ	PCAR	Wed, Jan 3, 2001	6.72	7.13	6.62	7.13
2171	NASDAQ	PCAR	Tue, Jan 2, 2001	6.50	6.73	6.42	6.59
2170	NASDAQ	PCAR	Fri, Dec 29, 2000	6.54	6.54	6.40	6.49
2169	NASDAQ	PCAR	Thu, Dec 28, 2000	6.59	6.67	6.41	6.54
2168	NASDAQ	PCAR	Wed, Dec 27, 2000	6.49	6.63	6.32	6.60
2167	NASDAQ	PCAR	Tue, Dec 26, 2000	6.22	6.55	6.22	6.55
2166	NASDAQ	PCAR	Fri, Dec 22, 2000	6.13	6.31	5.99	6.31
2165	NASDAQ	PCAR	Thu, Dec 21, 2000	5.71	6.21	5.71	6.10
2164	NASDAQ	PCAR	Wed, Dec 20, 2000	5.62	5.87	5.58	5.78
2163	NASDAQ	PCAR	Tue, Dec 19, 2000	5.84	5.95	5.63	5.63
2162	NASDAQ	PCAR	Mon, Dec 18, 2000	5.64	6.06	5.59	5.93
2161	NASDAQ	PCAR	Fri, Dec 15, 2000	5.70	5.89	5.52	5.53
2160	NASDAQ	PCAR	Thu, Dec 14, 2000	6.01	6.06	5.84	5.86
2159	NASDAQ	PCAR	Wed, Dec 13, 2000	6.30	6.31	6.07	6.11
2158	NASDAQ	PCAR	Tue, Dec 12, 2000	6.05	6.29	6.04	6.11
2157	NASDAQ	PCAR	Mon, Dec 11, 2000	5.77	6.12	5.68	6.08
2156	NASDAQ	PCAR	Fri, Dec 8, 2000	5.75	5.86	5.71	5.77
2155	NASDAQ	PCAR	Thu, Dec 7, 2000	5.88	5.96	5.73	5.75
2154	NASDAQ	PCAR	Wed, Dec 6, 2000	6.21	6.26	5.77	5.93
2153	NASDAQ	PCAR	Tue, Dec 5, 2000	6.60	6.82	6.19	6.31
2152	NASDAQ	PCAR	Mon, Dec 4, 2000	6.45	6.69	6.34	6.66
2151	NASDAQ	PCAR	Fri, Dec 1, 2000	6.30	6.45	6.26	6.45
2150	NASDAQ	PCAR	Thu, Nov 30, 2000	6.02	6.35	5.88	6.26
2149	NASDAQ	PCAR	Wed, Nov 29, 2000	5.91	6.01	5.91	5.98
2148	NASDAQ	PCAR	Tue, Nov 28, 2000	5.96	6.03	5.89	5.93
2147	NASDAQ	PCAR	Mon, Nov 27, 2000	5.87	6.07	5.84	6.06
2146	NASDAQ	PCAR	Fri, Nov 24, 2000	5.79	5.89	5.66	5.88
2145	NASDAQ	PCAR	Wed, Nov 22, 2000	5.79	5.89	5.76	5.77
2144	NASDAQ	PCAR	Tue, Nov 21, 2000	5.73	5.79	5.68	5.75
2143	NASDAQ	PCAR	Mon, Nov 20, 2000	5.69	5.80	5.65	5.65
2142	NASDAQ	PCAR	Fri, Nov 17, 2000	5.58	5.79	5.57	5.70
2141	NASDAQ	PCAR	Thu, Nov 16, 2000	5.75	5.86	5.60	5.63
2140	NASDAQ	PCAR	Wed, Nov 15, 2000	5.71	5.81	5.67	5.79
2139	NASDAQ	PCAR	Tue, Nov 14, 2000	5.63	5.73	5.61	5.71
2138	NASDAQ	PCAR	Mon, Nov 13, 2000	5.65	5.79	5.57	5.65
2137	NASDAQ	PCAR	Fri, Nov 10, 2000	5.71	5.88	5.63	5.65
2136	NASDAQ	PCAR	Thu, Nov 9, 2000	5.65	5.76	5.57	5.68
2135	NASDAQ	PCAR	Wed, Nov 8, 2000	5.68	5.75	5.62	5.63
2134	NASDAQ	PCAR	Tue, Nov 7, 2000	5.66	5.77	5.64	5.67
2133	NASDAQ	PCAR	Mon, Nov 6, 2000	5.60	5.70	5.59	5.68
2132	NASDAQ	PCAR	Fri, Nov 3, 2000	5.69	5.72	5.59	5.61
2131	NASDAQ	PCAR	Thu, Nov 2, 2000	5.57	5.71	5.56	5.66
2130	NASDAQ	PCAR	Wed, Nov 1, 2000	5.56	5.68	5.56	5.63
2129	NASDAQ	PCAR	Tue, Oct 31, 2000	5.52	5.58	5.41	5.54
2128	NASDAQ	PCAR	Mon, Oct 30, 2000	5.43	5.60	5.42	5.53
2127	NASDAQ	PCAR	Fri, Oct 27, 2000	5.38	5.49	5.37	5.38
2126	NASDAQ	PCAR	Thu, Oct 26, 2000	5.26	5.50	5.26	5.40
2125	NASDAQ	PCAR	Wed, Oct 25, 2000	5.11	5.33	5.06	5.23
2124	NASDAQ	PCAR	Tue, Oct 24, 2000	5.19	5.23	5.09	5.19
2123	NASDAQ	PCAR	Mon, Oct 23, 2000	5.15	5.16	4.94	5.10
2122	NASDAQ	PCAR	Fri, Oct 20, 2000	5.26	5.35	5.07	5.15
2121	NASDAQ	PCAR	Thu, Oct 19, 2000	5.21	5.35	5.07	5.33
2120	NASDAQ	PCAR	Wed, Oct 18, 2000	5.04	5.33	5.03	5.22
2119	NASDAQ	PCAR	Tue, Oct 17, 2000	5.29	5.33	5.11	5.11
2118	NASDAQ	PCAR	Mon, Oct 16, 2000	5.17	5.28	5.16	5.23
2117	NASDAQ	PCAR	Fri, Oct 13, 2000	5.16	5.35	5.14	5.24
2116	NASDAQ	PCAR	Thu, Oct 12, 2000	5.07	5.33	5.04	5.24
2115	NASDAQ	PCAR	Wed, Oct 11, 2000	5.06	5.38	5.06	5.12
2114	NASDAQ	PCAR	Tue, Oct 10, 2000	5.28	5.30	5.14	5.16
2113	NASDAQ	PCAR	Mon, Oct 9, 2000	5.17	5.34	5.12	5.28
2112	NASDAQ	PCAR	Fri, Oct 6, 2000	5.33	5.34	5.12	5.15
2111	NASDAQ	PCAR	Thu, Oct 5, 2000	5.45	5.46	5.24	5.32
2110	NASDAQ	PCAR	Wed, Oct 4, 2000	5.39	5.66	5.38	5.51
2109	NASDAQ	PCAR	Tue, Oct 3, 2000	5.04	5.60	5.00	5.43
2108	NASDAQ	PCAR	Mon, Oct 2, 2000	4.82	5.07	4.77	5.02
2107	NASDAQ	PCAR	Fri, Sep 29, 2000	4.91	5.10	4.87	4.88
2106	NASDAQ	PCAR	Thu, Sep 28, 2000	4.99	5.14	4.86	4.97
2105	NASDAQ	PCAR	Wed, Sep 27, 2000	4.84	5.04	4.81	4.94
2104	NASDAQ	PCAR	Tue, Sep 26, 2000	4.94	5.02	4.81	4.89
2103	NASDAQ	PCAR	Mon, Sep 25, 2000	5.07	5.09	4.92	4.94
2102	NASDAQ	PCAR	Fri, Sep 22, 2000	4.97	5.10	4.97	5.07
2101	NASDAQ	PCAR	Thu, Sep 21, 2000	5.13	5.14	4.99	5.04
2100	NASDAQ	PCAR	Wed, Sep 20, 2000	5.05	5.17	5.04	5.14
2099	NASDAQ	PCAR	Tue, Sep 19, 2000	5.18	5.18	5.01	5.06
2098	NASDAQ	PCAR	Mon, Sep 18, 2000	5.20	5.24	5.12	5.19
2097	NASDAQ	PCAR	Fri, Sep 15, 2000	5.40	5.51	5.22	5.27
2096	NASDAQ	PCAR	Thu, Sep 14, 2000	5.38	5.38	5.28	5.28
2095	NASDAQ	PCAR	Wed, Sep 13, 2000	5.33	5.51	5.31	5.39
2094	NASDAQ	PCAR	Tue, Sep 12, 2000	5.48	5.53	5.33	5.33
2093	NASDAQ	PCAR	Mon, Sep 11, 2000	5.56	5.62	5.47	5.47
2092	NASDAQ	PCAR	Fri, Sep 8, 2000	5.56	5.60	5.48	5.56
2091	NASDAQ	PCAR	Thu, Sep 7, 2000	5.55	5.61	5.50	5.57
2090	NASDAQ	PCAR	Wed, Sep 6, 2000	5.78	5.83	5.53	5.53
2089	NASDAQ	PCAR	Tue, Sep 5, 2000	5.52	5.77	5.51	5.71
2088	NASDAQ	PCAR	Fri, Sep 1, 2000	5.62	5.70	5.53	5.53
2087	NASDAQ	PCAR	Thu, Aug 31, 2000	5.48	5.61	5.46	5.59
2086	NASDAQ	PCAR	Wed, Aug 30, 2000	5.58	5.60	5.51	5.53
2085	NASDAQ	PCAR	Tue, Aug 29, 2000	5.55	5.57	5.47	5.57
2084	NASDAQ	PCAR	Mon, Aug 28, 2000	5.40	5.69	5.38	5.56
2083	NASDAQ	PCAR	Fri, Aug 25, 2000	5.49	5.54	5.38	5.40
2082	NASDAQ	PCAR	Thu, Aug 24, 2000	5.47	5.54	5.42	5.49
2081	NASDAQ	PCAR	Wed, Aug 23, 2000	5.47	5.60	5.43	5.47
2080	NASDAQ	PCAR	Tue, Aug 22, 2000	5.45	5.60	5.44	5.53
2079	NASDAQ	PCAR	Mon, Aug 21, 2000	5.58	5.61	5.39	5.44
2078	NASDAQ	PCAR	Fri, Aug 18, 2000	5.61	5.62	5.48	5.54
2077	NASDAQ	PCAR	Thu, Aug 17, 2000	5.53	5.65	5.52	5.62
2076	NASDAQ	PCAR	Wed, Aug 16, 2000	5.52	5.58	5.52	5.57
2075	NASDAQ	PCAR	Tue, Aug 15, 2000	5.70	5.70	5.51	5.56
2074	NASDAQ	PCAR	Mon, Aug 14, 2000	5.58	5.68	5.54	5.68
2073	NASDAQ	PCAR	Fri, Aug 11, 2000	5.52	5.66	5.51	5.65
2072	NASDAQ	PCAR	Thu, Aug 10, 2000	5.61	5.67	5.51	5.51
2071	NASDAQ	PCAR	Wed, Aug 9, 2000	5.69	5.69	5.59	5.62
2070	NASDAQ	PCAR	Tue, Aug 8, 2000	5.84	5.84	5.66	5.67
2069	NASDAQ	PCAR	Mon, Aug 7, 2000	5.56	5.88	5.51	5.85
2068	NASDAQ	PCAR	Fri, Aug 4, 2000	5.61	5.68	5.50	5.52
2067	NASDAQ	PCAR	Thu, Aug 3, 2000	5.60	5.62	5.48	5.56
2066	NASDAQ	PCAR	Wed, Aug 2, 2000	5.71	5.79	5.53	5.59
2065	NASDAQ	PCAR	Tue, Aug 1, 2000	5.81	5.81	5.65	5.68
2064	NASDAQ	PCAR	Mon, Jul 31, 2000	5.51	5.93	5.51	5.87
2063	NASDAQ	PCAR	Fri, Jul 28, 2000	5.85	5.91	5.45	5.48
2062	NASDAQ	PCAR	Thu, Jul 27, 2000	5.67	5.99	5.66	5.93
2061	NASDAQ	PCAR	Wed, Jul 26, 2000	5.75	5.76	5.64	5.66
2060	NASDAQ	PCAR	Tue, Jul 25, 2000	5.78	5.86	5.64	5.84
2059	NASDAQ	PCAR	Mon, Jul 24, 2000	5.80	5.91	5.68	5.86
2058	NASDAQ	PCAR	Fri, Jul 21, 2000	5.93	5.98	5.79	5.84
2057	NASDAQ	PCAR	Thu, Jul 20, 2000	5.89	6.03	5.87	5.97
2056	NASDAQ	PCAR	Wed, Jul 19, 2000	5.87	6.02	5.84	5.93
2055	NASDAQ	PCAR	Tue, Jul 18, 2000	5.54	5.93	5.53	5.87
2054	NASDAQ	PCAR	Mon, Jul 17, 2000	5.58	5.64	5.44	5.58
2053	NASDAQ	PCAR	Fri, Jul 14, 2000	5.56	5.61	5.51	5.58
2052	NASDAQ	PCAR	Thu, Jul 13, 2000	5.53	5.58	5.38	5.55
2051	NASDAQ	PCAR	Wed, Jul 12, 2000	5.65	5.66	5.54	5.65
2050	NASDAQ	PCAR	Tue, Jul 11, 2000	5.61	5.66	5.55	5.61
2049	NASDAQ	PCAR	Mon, Jul 10, 2000	5.58	5.70	5.56	5.62
2048	NASDAQ	PCAR	Fri, Jul 7, 2000	5.49	5.73	5.48	5.70
2047	NASDAQ	PCAR	Thu, Jul 6, 2000	5.46	5.55	5.35	5.50
2046	NASDAQ	PCAR	Wed, Jul 5, 2000	5.51	5.68	5.33	5.44
2045	NASDAQ	PCAR	Mon, Jul 3, 2000	5.24	5.54	5.21	5.51
2044	NASDAQ	PCAR	Fri, Jun 30, 2000	5.48	5.56	5.20	5.23
2043	NASDAQ	PCAR	Thu, Jun 29, 2000	5.56	5.58	5.37	5.44
2042	NASDAQ	PCAR	Wed, Jun 28, 2000	5.51	5.61	5.37	5.58
2041	NASDAQ	PCAR	Tue, Jun 27, 2000	5.40	5.55	5.37	5.47
2040	NASDAQ	PCAR	Mon, Jun 26, 2000	5.36	5.46	5.31	5.46
2039	NASDAQ	PCAR	Fri, Jun 23, 2000	5.32	5.40	5.30	5.33
2038	NASDAQ	PCAR	Thu, Jun 22, 2000	5.42	5.44	5.31	5.34
2037	NASDAQ	PCAR	Wed, Jun 21, 2000	5.41	5.51	5.35	5.44
2036	NASDAQ	PCAR	Tue, Jun 20, 2000	5.39	5.45	5.32	5.42
2035	NASDAQ	PCAR	Mon, Jun 19, 2000	5.45	5.49	5.38	5.41
2034	NASDAQ	PCAR	Fri, Jun 16, 2000	5.63	5.76	5.43	5.45
2033	NASDAQ	PCAR	Thu, Jun 15, 2000	5.47	5.59	5.41	5.57
2032	NASDAQ	PCAR	Wed, Jun 14, 2000	5.55	5.61	5.47	5.48
2031	NASDAQ	PCAR	Tue, Jun 13, 2000	5.47	5.60	5.43	5.56
2030	NASDAQ	PCAR	Mon, Jun 12, 2000	5.53	5.58	5.46	5.48
2029	NASDAQ	PCAR	Fri, Jun 9, 2000	5.56	5.63	5.45	5.51
2028	NASDAQ	PCAR	Thu, Jun 8, 2000	5.56	5.56	5.43	5.54
2027	NASDAQ	PCAR	Wed, Jun 7, 2000	5.45	5.59	5.40	5.56
2026	NASDAQ	PCAR	Tue, Jun 6, 2000	5.70	5.72	5.41	5.41
2025	NASDAQ	PCAR	Mon, Jun 5, 2000	5.69	5.89	5.56	5.65
2024	NASDAQ	PCAR	Fri, Jun 2, 2000	5.64	5.76	5.54	5.69
2023	NASDAQ	PCAR	Thu, Jun 1, 2000	5.51	5.67	5.45	5.65
2022	NASDAQ	PCAR	Wed, May 31, 2000	5.70	5.79	5.50	5.51
2021	NASDAQ	PCAR	Tue, May 30, 2000	5.58	5.76	5.58	5.74
2020	NASDAQ	PCAR	Fri, May 26, 2000	5.54	5.84	5.47	5.50
2019	NASDAQ	PCAR	Thu, May 25, 2000	5.84	5.89	5.51	5.54
2018	NASDAQ	PCAR	Wed, May 24, 2000	5.47	5.98	5.47	5.94
2017	NASDAQ	PCAR	Tue, May 23, 2000	5.54	5.73	5.46	5.49
2016	NASDAQ	PCAR	Mon, May 22, 2000	5.64	5.67	5.47	5.59
2015	NASDAQ	PCAR	Fri, May 19, 2000	5.56	5.75	5.55	5.65
2014	NASDAQ	PCAR	Thu, May 18, 2000	5.80	5.85	5.65	5.68
2013	NASDAQ	PCAR	Wed, May 17, 2000	5.75	5.80	5.66	5.75
2012	NASDAQ	PCAR	Tue, May 16, 2000	5.81	5.99	5.79	5.86
2011	NASDAQ	PCAR	Mon, May 15, 2000	5.74	5.88	5.63	5.87
2010	NASDAQ	PCAR	Fri, May 12, 2000	5.58	5.88	5.54	5.76
2009	NASDAQ	PCAR	Thu, May 11, 2000	5.73	5.86	5.58	5.70
2008	NASDAQ	PCAR	Wed, May 10, 2000	5.82	5.90	5.62	5.68
2007	NASDAQ	PCAR	Tue, May 9, 2000	5.78	5.89	5.50	5.84
2006	NASDAQ	PCAR	Mon, May 8, 2000	5.65	5.89	5.53	5.75
2005	NASDAQ	PCAR	Fri, May 5, 2000	5.73	5.89	5.61	5.72
2004	NASDAQ	PCAR	Thu, May 4, 2000	5.57	5.86	5.48	5.75
2003	NASDAQ	PCAR	Wed, May 3, 2000	5.75	5.78	5.53	5.58
2002	NASDAQ	PCAR	Tue, May 2, 2000	6.17	6.17	5.73	5.77
2001	NASDAQ	PCAR	Mon, May 1, 2000	6.26	6.34	5.91	6.23
2000	NASDAQ	PCAR	Fri, Apr 28, 2000	6.17	6.27	5.94	6.26
1999	NASDAQ	PCAR	Thu, Apr 27, 2000	5.96	6.25	5.74	6.19
1998	NASDAQ	PCAR	Wed, Apr 26, 2000	6.14	6.26	6.00	6.04
1997	NASDAQ	PCAR	Tue, Apr 25, 2000	6.13	6.13	5.85	6.12
1996	NASDAQ	PCAR	Mon, Apr 24, 2000	5.86	6.10	5.83	5.93
1995	NASDAQ	PCAR	Thu, Apr 20, 2000	5.83	5.88	5.63	5.86
1994	NASDAQ	PCAR	Wed, Apr 19, 2000	6.08	6.12	5.78	5.88
1993	NASDAQ	PCAR	Tue, Apr 18, 2000	6.12	6.18	5.89	6.17
1992	NASDAQ	PCAR	Mon, Apr 17, 2000	5.86	6.41	5.86	6.17
1991	NASDAQ	PCAR	Fri, Apr 14, 2000	6.26	6.40	5.89	5.89
1990	NASDAQ	PCAR	Thu, Apr 13, 2000	6.54	6.60	6.19	6.26
1989	NASDAQ	PCAR	Wed, Apr 12, 2000	6.55	6.67	6.45	6.48
1988	NASDAQ	PCAR	Tue, Apr 11, 2000	6.20	6.60	6.12	6.54
1987	NASDAQ	PCAR	Mon, Apr 10, 2000	6.22	6.47	6.06	6.26
1986	NASDAQ	PCAR	Fri, Apr 7, 2000	6.68	6.68	6.07	6.18
1985	NASDAQ	PCAR	Thu, Apr 6, 2000	6.70	6.70	6.46	6.59
1984	NASDAQ	PCAR	Wed, Apr 5, 2000	6.79	6.89	6.64	6.68
1983	NASDAQ	PCAR	Tue, Apr 4, 2000	6.62	7.14	6.52	6.95
1982	NASDAQ	PCAR	Mon, Apr 3, 2000	6.57	6.78	6.49	6.57
1981	NASDAQ	PCAR	Fri, Mar 31, 2000	6.38	6.59	6.18	6.59
1980	NASDAQ	PCAR	Thu, Mar 30, 2000	6.11	6.45	6.11	6.31
1979	NASDAQ	PCAR	Wed, Mar 29, 2000	6.11	6.35	5.98	6.26
1978	NASDAQ	PCAR	Tue, Mar 28, 2000	6.25	6.32	6.11	6.12
1977	NASDAQ	PCAR	Mon, Mar 27, 2000	6.39	6.39	6.19	6.31
1976	NASDAQ	PCAR	Fri, Mar 24, 2000	6.44	6.45	6.18	6.38
1975	NASDAQ	PCAR	Thu, Mar 23, 2000	6.07	6.46	6.06	6.45
1974	NASDAQ	PCAR	Wed, Mar 22, 2000	6.38	6.40	6.11	6.17
1973	NASDAQ	PCAR	Tue, Mar 21, 2000	6.12	6.45	6.12	6.38
1972	NASDAQ	PCAR	Mon, Mar 20, 2000	6.24	6.39	6.10	6.12
1971	NASDAQ	PCAR	Fri, Mar 17, 2000	6.37	6.59	6.21	6.27
1970	NASDAQ	PCAR	Thu, Mar 16, 2000	5.91	6.50	5.87	6.47
1969	NASDAQ	PCAR	Wed, Mar 15, 2000	5.59	5.96	5.56	5.92
1968	NASDAQ	PCAR	Tue, Mar 14, 2000	5.56	5.78	5.54	5.57
1967	NASDAQ	PCAR	Mon, Mar 13, 2000	5.62	5.84	5.49	5.54
1966	NASDAQ	PCAR	Fri, Mar 10, 2000	5.67	5.79	5.60	5.61
1965	NASDAQ	PCAR	Thu, Mar 9, 2000	5.60	5.67	5.42	5.67
1964	NASDAQ	PCAR	Wed, Mar 8, 2000	5.40	5.65	5.27	5.63
1963	NASDAQ	PCAR	Tue, Mar 7, 2000	5.71	5.76	5.26	5.39
1962	NASDAQ	PCAR	Mon, Mar 6, 2000	6.30	6.30	5.65	5.67
1961	NASDAQ	PCAR	Fri, Mar 3, 2000	5.72	6.35	5.68	6.32
1960	NASDAQ	PCAR	Thu, Mar 2, 2000	5.61	5.70	5.48	5.65
1959	NASDAQ	PCAR	Wed, Mar 1, 2000	5.61	5.75	5.58	5.67
1958	NASDAQ	PCAR	Tue, Feb 29, 2000	5.58	5.68	5.50	5.67
1957	NASDAQ	PCAR	Mon, Feb 28, 2000	5.60	5.63	5.45	5.59
1956	NASDAQ	PCAR	Fri, Feb 25, 2000	5.78	5.84	5.61	5.65
1955	NASDAQ	PCAR	Thu, Feb 24, 2000	5.85	5.86	5.56	5.78
1954	NASDAQ	PCAR	Wed, Feb 23, 2000	5.94	6.07	5.79	5.87
1953	NASDAQ	PCAR	Tue, Feb 22, 2000	5.88	6.10	5.83	5.96
1952	NASDAQ	PCAR	Fri, Feb 18, 2000	5.88	5.92	5.79	5.89
1951	NASDAQ	PCAR	Thu, Feb 17, 2000	5.90	5.95	5.75	5.92
1950	NASDAQ	PCAR	Wed, Feb 16, 2000	5.76	5.93	5.71	5.90
1949	NASDAQ	PCAR	Tue, Feb 15, 2000	5.71	5.79	5.54	5.72
1948	NASDAQ	PCAR	Mon, Feb 14, 2000	5.57	5.73	5.47	5.71
1947	NASDAQ	PCAR	Fri, Feb 11, 2000	5.65	5.67	5.58	5.58
1946	NASDAQ	PCAR	Thu, Feb 10, 2000	5.63	5.66	5.56	5.65
1945	NASDAQ	PCAR	Wed, Feb 9, 2000	5.66	5.68	5.59	5.61
1944	NASDAQ	PCAR	Tue, Feb 8, 2000	5.63	5.68	5.60	5.67
1943	NASDAQ	PCAR	Mon, Feb 7, 2000	5.51	5.61	5.51	5.57
1942	NASDAQ	PCAR	Fri, Feb 4, 2000	5.65	5.68	5.51	5.53
1941	NASDAQ	PCAR	Thu, Feb 3, 2000	5.54	5.64	5.46	5.60
1940	NASDAQ	PCAR	Wed, Feb 2, 2000	5.60	5.60	5.40	5.48
1939	NASDAQ	PCAR	Tue, Feb 1, 2000	5.63	5.68	5.50	5.58
1938	NASDAQ	PCAR	Mon, Jan 31, 2000	5.35	5.51	5.33	5.46
1937	NASDAQ	PCAR	Fri, Jan 28, 2000	5.33	5.42	5.24	5.28
1936	NASDAQ	PCAR	Thu, Jan 27, 2000	5.39	5.60	5.35	5.51
1935	NASDAQ	PCAR	Wed, Jan 26, 2000	5.58	5.60	5.36	5.40
1934	NASDAQ	PCAR	Tue, Jan 25, 2000	5.42	5.53	5.30	5.50
1933	NASDAQ	PCAR	Mon, Jan 24, 2000	5.68	5.70	5.38	5.44
1932	NASDAQ	PCAR	Fri, Jan 21, 2000	5.89	5.89	5.53	5.66
1931	NASDAQ	PCAR	Thu, Jan 20, 2000	5.86	5.86	5.53	5.66
1930	NASDAQ	PCAR	Wed, Jan 19, 2000	5.93	5.93	5.64	5.80
1929	NASDAQ	PCAR	Tue, Jan 18, 2000	5.73	5.89	5.66	5.84
1928	NASDAQ	PCAR	Fri, Jan 14, 2000	5.83	5.93	5.64	5.76
1927	NASDAQ	PCAR	Thu, Jan 13, 2000	5.53	5.79	5.51	5.75
1926	NASDAQ	PCAR	Wed, Jan 12, 2000	5.70	5.71	5.47	5.55
1925	NASDAQ	PCAR	Tue, Jan 11, 2000	6.00	6.00	5.51	5.61
1924	NASDAQ	PCAR	Mon, Jan 10, 2000	5.85	6.07	5.79	6.07
1923	NASDAQ	PCAR	Fri, Jan 7, 2000	5.61	5.83	5.47	5.83
1922	NASDAQ	PCAR	Thu, Jan 6, 2000	5.67	5.76	5.51	5.61
1921	NASDAQ	PCAR	Wed, Jan 5, 2000	5.45	5.84	5.44	5.69
1920	NASDAQ	PCAR	Tue, Jan 4, 2000	5.70	5.80	5.43	5.47
1919	NASDAQ	PCAR	Mon, Jan 3, 2000	5.76	5.86	5.56	5.73
1918	NASDAQ	PCAR	Fri, Dec 31, 1999	6.06	6.06	5.83	5.84
1917	NASDAQ	PCAR	Thu, Dec 30, 1999	6.08	6.13	5.98	6.01
1916	NASDAQ	PCAR	Wed, Dec 29, 1999	5.96	6.08	5.91	6.08
1915	NASDAQ	PCAR	Tue, Dec 28, 1999	5.89	6.06	5.78	6.03
1914	NASDAQ	PCAR	Mon, Dec 27, 1999	6.11	6.11	5.92	5.93
1913	NASDAQ	PCAR	Thu, Dec 23, 1999	5.84	6.14	5.84	6.08
1912	NASDAQ	PCAR	Wed, Dec 22, 1999	5.85	6.09	5.84	5.85
1911	NASDAQ	PCAR	Tue, Dec 21, 1999	5.74	5.87	5.64	5.83
1910	NASDAQ	PCAR	Mon, Dec 20, 1999	5.80	5.89	5.62	5.76
1909	NASDAQ	PCAR	Fri, Dec 17, 1999	5.89	6.07	5.70	5.76
1908	NASDAQ	PCAR	Thu, Dec 16, 1999	5.79	5.88	5.76	5.88
1907	NASDAQ	PCAR	Wed, Dec 15, 1999	5.75	5.89	5.72	5.83
1906	NASDAQ	PCAR	Tue, Dec 14, 1999	5.63	5.76	5.62	5.75
1905	NASDAQ	PCAR	Mon, Dec 13, 1999	5.81	5.83	5.53	5.67
1904	NASDAQ	PCAR	Fri, Dec 10, 1999	5.73	5.80	5.63	5.79
1903	NASDAQ	PCAR	Thu, Dec 9, 1999	5.76	5.81	5.51	5.70
1902	NASDAQ	PCAR	Wed, Dec 8, 1999	5.58	5.79	5.55	5.79
1901	NASDAQ	PCAR	Tue, Dec 7, 1999	5.62	5.68	5.55	5.61
1900	NASDAQ	PCAR	Mon, Dec 6, 1999	5.56	5.61	5.51	5.61
1899	NASDAQ	PCAR	Fri, Dec 3, 1999	5.54	5.61	5.48	5.57
1898	NASDAQ	PCAR	Thu, Dec 2, 1999	5.48	5.51	5.38	5.46
1897	NASDAQ	PCAR	Wed, Dec 1, 1999	5.43	5.50	5.37	5.47
1896	NASDAQ	PCAR	Tue, Nov 30, 1999	5.28	5.44	5.28	5.42
1895	NASDAQ	PCAR	Mon, Nov 29, 1999	5.40	5.43	5.24	5.32
1894	NASDAQ	PCAR	Fri, Nov 26, 1999	5.43	5.43	5.36	5.41
1893	NASDAQ	PCAR	Wed, Nov 24, 1999	5.42	5.43	5.40	5.42
1892	NASDAQ	PCAR	Tue, Nov 23, 1999	5.50	5.53	5.35	5.42
1891	NASDAQ	PCAR	Mon, Nov 22, 1999	5.62	5.63	5.47	5.54
1890	NASDAQ	PCAR	Fri, Nov 19, 1999	5.74	5.79	5.54	5.57
1889	NASDAQ	PCAR	Thu, Nov 18, 1999	5.58	5.69	5.54	5.69
1888	NASDAQ	PCAR	Wed, Nov 17, 1999	5.73	5.83	5.56	5.56
1887	NASDAQ	PCAR	Tue, Nov 16, 1999	5.56	5.79	5.56	5.75
1886	NASDAQ	PCAR	Mon, Nov 15, 1999	5.52	5.63	5.52	5.58
1885	NASDAQ	PCAR	Fri, Nov 12, 1999	5.61	5.62	5.48	5.52
1884	NASDAQ	PCAR	Thu, Nov 11, 1999	5.75	5.76	5.51	5.56
1883	NASDAQ	PCAR	Wed, Nov 10, 1999	5.80	5.84	5.71	5.76
1882	NASDAQ	PCAR	Tue, Nov 9, 1999	5.87	5.89	5.79	5.83
1881	NASDAQ	PCAR	Mon, Nov 8, 1999	5.89	5.93	5.77	5.82
1880	NASDAQ	PCAR	Fri, Nov 5, 1999	5.86	6.01	5.81	5.87
1879	NASDAQ	PCAR	Thu, Nov 4, 1999	5.79	5.98	5.79	5.82
1878	NASDAQ	PCAR	Wed, Nov 3, 1999	5.79	5.94	5.73	5.79
1877	NASDAQ	PCAR	Tue, Nov 2, 1999	6.21	6.47	6.20	6.22
1876	NASDAQ	PCAR	Mon, Nov 1, 1999	6.21	6.35	6.14	6.17
1875	NASDAQ	PCAR	Fri, Oct 29, 1999	6.24	6.29	6.11	6.21
1874	NASDAQ	PCAR	Thu, Oct 28, 1999	6.05	6.23	6.05	6.19
1873	NASDAQ	PCAR	Wed, Oct 27, 1999	5.93	6.10	5.86	6.01
1872	NASDAQ	PCAR	Tue, Oct 26, 1999	6.04	6.16	5.86	5.87
1871	NASDAQ	PCAR	Mon, Oct 25, 1999	6.05	6.06	5.90	5.98
1870	NASDAQ	PCAR	Fri, Oct 22, 1999	5.97	6.05	5.93	6.02
1869	NASDAQ	PCAR	Thu, Oct 21, 1999	6.05	6.06	5.89	5.91
1868	NASDAQ	PCAR	Wed, Oct 20, 1999	6.03	6.11	5.84	6.07
1867	NASDAQ	PCAR	Tue, Oct 19, 1999	6.07	6.07	5.74	5.88
1866	NASDAQ	PCAR	Mon, Oct 18, 1999	6.03	6.07	5.96	6.06
1865	NASDAQ	PCAR	Fri, Oct 15, 1999	6.17	6.17	6.01	6.03
1864	NASDAQ	PCAR	Thu, Oct 14, 1999	6.16	6.26	6.03	6.23
1863	NASDAQ	PCAR	Wed, Oct 13, 1999	6.37	6.51	6.14	6.15
1862	NASDAQ	PCAR	Tue, Oct 12, 1999	6.40	6.60	6.35	6.37
1861	NASDAQ	PCAR	Mon, Oct 11, 1999	6.37	6.53	6.35	6.41
1860	NASDAQ	PCAR	Fri, Oct 8, 1999	6.30	6.43	6.26	6.40
1859	NASDAQ	PCAR	Thu, Oct 7, 1999	6.39	6.42	6.21	6.32
1858	NASDAQ	PCAR	Wed, Oct 6, 1999	5.93	6.49	5.92	6.31
1857	NASDAQ	PCAR	Tue, Oct 5, 1999	6.49	6.54	5.81	5.85
1856	NASDAQ	PCAR	Mon, Oct 4, 1999	6.59	6.77	6.59	6.77
1855	NASDAQ	PCAR	Fri, Oct 1, 1999	6.65	6.72	6.31	6.54
1854	NASDAQ	PCAR	Thu, Sep 30, 1999	6.39	6.73	6.31	6.70
1853	NASDAQ	PCAR	Wed, Sep 29, 1999	6.40	6.45	6.30	6.32
1852	NASDAQ	PCAR	Tue, Sep 28, 1999	6.42	6.45	6.22	6.40
1851	NASDAQ	PCAR	Mon, Sep 27, 1999	6.45	6.45	6.26	6.40
1850	NASDAQ	PCAR	Fri, Sep 24, 1999	6.19	6.70	6.19	6.44
1849	NASDAQ	PCAR	Thu, Sep 23, 1999	6.60	6.60	6.21	6.21
1848	NASDAQ	PCAR	Wed, Sep 22, 1999	6.59	6.59	6.47	6.55
1847	NASDAQ	PCAR	Tue, Sep 21, 1999	6.57	6.67	6.51	6.59
1846	NASDAQ	PCAR	Mon, Sep 20, 1999	6.84	6.84	6.54	6.56
1845	NASDAQ	PCAR	Fri, Sep 17, 1999	6.82	6.94	6.67	6.82
1844	NASDAQ	PCAR	Thu, Sep 16, 1999	6.55	6.71	6.55	6.59
1843	NASDAQ	PCAR	Wed, Sep 15, 1999	6.72	6.76	6.50	6.55
1842	NASDAQ	PCAR	Tue, Sep 14, 1999	6.55	6.75	6.54	6.69
1841	NASDAQ	PCAR	Mon, Sep 13, 1999	6.84	6.85	6.55	6.57
1840	NASDAQ	PCAR	Fri, Sep 10, 1999	6.79	6.87	6.70	6.80
1839	NASDAQ	PCAR	Thu, Sep 9, 1999	7.24	7.24	6.91	7.03
1838	NASDAQ	PCAR	Wed, Sep 8, 1999	7.59	7.61	7.24	7.25
1837	NASDAQ	PCAR	Tue, Sep 7, 1999	7.62	7.84	7.57	7.59
1836	NASDAQ	PCAR	Fri, Sep 3, 1999	7.26	7.70	7.24	7.68
1835	NASDAQ	PCAR	Thu, Sep 2, 1999	7.27	7.31	7.22	7.23
1834	NASDAQ	PCAR	Wed, Sep 1, 1999	7.19	7.33	7.19	7.27
1833	NASDAQ	PCAR	Tue, Aug 31, 1999	7.35	7.35	7.21	7.26
1832	NASDAQ	PCAR	Mon, Aug 30, 1999	7.39	7.39	7.08	7.34
1831	NASDAQ	PCAR	Fri, Aug 27, 1999	7.34	7.40	7.31	7.34
1830	NASDAQ	PCAR	Thu, Aug 26, 1999	7.63	7.64	7.31	7.33
1829	NASDAQ	PCAR	Wed, Aug 25, 1999	7.44	7.64	7.37	7.61
1828	NASDAQ	PCAR	Tue, Aug 24, 1999	7.47	7.48	7.10	7.38
1827	NASDAQ	PCAR	Mon, Aug 23, 1999	7.21	7.51	7.21	7.51
1826	NASDAQ	PCAR	Fri, Aug 20, 1999	7.12	7.24	7.11	7.22
1825	NASDAQ	PCAR	Thu, Aug 19, 1999	7.23	7.28	7.05	7.11
1824	NASDAQ	PCAR	Wed, Aug 18, 1999	7.56	7.56	7.29	7.33
1823	NASDAQ	PCAR	Tue, Aug 17, 1999	7.47	7.60	7.42	7.56
1822	NASDAQ	PCAR	Mon, Aug 16, 1999	7.55	7.57	7.29	7.43
1821	NASDAQ	PCAR	Fri, Aug 13, 1999	7.56	7.67	7.47	7.56
1820	NASDAQ	PCAR	Thu, Aug 12, 1999	7.41	7.72	7.39	7.56
1819	NASDAQ	PCAR	Wed, Aug 11, 1999	7.14	7.48	7.08	7.45
1818	NASDAQ	PCAR	Tue, Aug 10, 1999	6.99	7.19	6.93	7.14
1817	NASDAQ	PCAR	Mon, Aug 9, 1999	6.96	7.15	6.91	7.03
1816	NASDAQ	PCAR	Fri, Aug 6, 1999	7.06	7.24	6.85	6.88
1815	NASDAQ	PCAR	Thu, Aug 5, 1999	7.22	7.22	6.96	7.05
1814	NASDAQ	PCAR	Wed, Aug 4, 1999	7.38	7.44	7.19	7.22
1813	NASDAQ	PCAR	Tue, Aug 3, 1999	7.50	7.51	7.31	7.38
1812	NASDAQ	PCAR	Mon, Aug 2, 1999	7.46	7.48	7.24	7.48
1811	NASDAQ	PCAR	Fri, Jul 30, 1999	7.35	7.62	7.33	7.55
1810	NASDAQ	PCAR	Thu, Jul 29, 1999	7.62	7.62	7.28	7.28
1809	NASDAQ	PCAR	Wed, Jul 28, 1999	7.84	7.90	7.51	7.54
1808	NASDAQ	PCAR	Tue, Jul 27, 1999	7.58	7.89	7.54	7.84
1807	NASDAQ	PCAR	Mon, Jul 26, 1999	7.49	7.84	7.47	7.56
1806	NASDAQ	PCAR	Fri, Jul 23, 1999	7.52	7.62	7.41	7.51
1805	NASDAQ	PCAR	Thu, Jul 22, 1999	7.62	7.74	7.46	7.51
1804	NASDAQ	PCAR	Wed, Jul 21, 1999	7.52	7.70	7.51	7.64
1803	NASDAQ	PCAR	Tue, Jul 20, 1999	7.79	7.93	7.51	7.52
1802	NASDAQ	PCAR	Mon, Jul 19, 1999	7.52	7.87	7.52	7.75
1801	NASDAQ	PCAR	Fri, Jul 16, 1999	7.77	7.90	7.51	7.53
1800	NASDAQ	PCAR	Thu, Jul 15, 1999	7.51	7.77	7.47	7.77
1799	NASDAQ	PCAR	Wed, Jul 14, 1999	7.39	7.51	7.33	7.51
1798	NASDAQ	PCAR	Tue, Jul 13, 1999	7.29	7.47	7.24	7.38
1797	NASDAQ	PCAR	Mon, Jul 12, 1999	7.26	7.42	7.13	7.29
1796	NASDAQ	PCAR	Fri, Jul 9, 1999	7.38	7.39	7.14	7.24
1795	NASDAQ	PCAR	Thu, Jul 8, 1999	7.24	7.36	7.16	7.31
1794	NASDAQ	PCAR	Wed, Jul 7, 1999	7.16	7.31	7.05	7.29
1793	NASDAQ	PCAR	Tue, Jul 6, 1999	7.31	7.46	7.05	7.15
1792	NASDAQ	PCAR	Fri, Jul 2, 1999	7.13	7.30	7.06	7.30
1791	NASDAQ	PCAR	Thu, Jul 1, 1999	7.10	7.16	7.00	7.06
1790	NASDAQ	PCAR	Wed, Jun 30, 1999	7.14	7.14	6.88	7.03
1789	NASDAQ	PCAR	Tue, Jun 29, 1999	7.19	7.21	6.91	7.14
1788	NASDAQ	PCAR	Mon, Jun 28, 1999	6.77	7.18	6.73	7.14
1787	NASDAQ	PCAR	Fri, Jun 25, 1999	6.65	6.82	6.61	6.62
1786	NASDAQ	PCAR	Thu, Jun 24, 1999	6.75	6.98	6.61	6.61
1785	NASDAQ	PCAR	Wed, Jun 23, 1999	6.85	6.88	6.68	6.80
1784	NASDAQ	PCAR	Tue, Jun 22, 1999	7.13	7.15	6.85	6.88
1783	NASDAQ	PCAR	Mon, Jun 21, 1999	7.14	7.28	7.07	7.15
1782	NASDAQ	PCAR	Fri, Jun 18, 1999	7.21	7.31	7.14	7.21
1781	NASDAQ	PCAR	Thu, Jun 17, 1999	7.47	7.49	7.28	7.37
1780	NASDAQ	PCAR	Wed, Jun 16, 1999	7.38	7.61	7.31	7.61
1779	NASDAQ	PCAR	Tue, Jun 15, 1999	7.14	7.38	7.11	7.34
1778	NASDAQ	PCAR	Mon, Jun 14, 1999	7.05	7.45	7.01	7.08
1777	NASDAQ	PCAR	Fri, Jun 11, 1999	6.98	7.19	6.98	7.01
1776	NASDAQ	PCAR	Thu, Jun 10, 1999	7.18	7.37	7.00	7.03
1775	NASDAQ	PCAR	Wed, Jun 9, 1999	7.13	7.38	7.11	7.15
1774	NASDAQ	PCAR	Tue, Jun 8, 1999	7.80	7.81	7.01	7.07
1773	NASDAQ	PCAR	Mon, Jun 7, 1999	7.61	7.74	7.47	7.70
1772	NASDAQ	PCAR	Fri, Jun 4, 1999	7.49	7.61	7.41	7.61
1771	NASDAQ	PCAR	Thu, Jun 3, 1999	7.61	7.77	7.46	7.49
1770	NASDAQ	PCAR	Wed, Jun 2, 1999	7.14	7.61	7.06	7.61
1769	NASDAQ	PCAR	Tue, Jun 1, 1999	7.36	7.46	6.93	7.05
1768	NASDAQ	PCAR	Fri, May 28, 1999	7.06	7.49	7.06	7.42
1767	NASDAQ	PCAR	Thu, May 27, 1999	7.47	7.54	6.92	7.07
1766	NASDAQ	PCAR	Wed, May 26, 1999	7.54	7.56	7.23	7.52
1765	NASDAQ	PCAR	Tue, May 25, 1999	7.42	7.79	7.39	7.46
1764	NASDAQ	PCAR	Mon, May 24, 1999	7.23	7.42	7.23	7.41
1763	NASDAQ	PCAR	Fri, May 21, 1999	7.33	7.46	7.16	7.21
1762	NASDAQ	PCAR	Thu, May 20, 1999	7.42	7.46	7.24	7.25
1761	NASDAQ	PCAR	Wed, May 19, 1999	7.36	7.51	7.21	7.39
1760	NASDAQ	PCAR	Tue, May 18, 1999	7.77	7.84	7.34	7.36
1759	NASDAQ	PCAR	Mon, May 17, 1999	7.79	7.80	7.51	7.77
1758	NASDAQ	PCAR	Fri, May 14, 1999	8.07	8.15	7.75	7.79
1757	NASDAQ	PCAR	Thu, May 13, 1999	8.17	8.30	8.05	8.15
1756	NASDAQ	PCAR	Wed, May 12, 1999	7.90	8.17	7.69	8.17
1755	NASDAQ	PCAR	Tue, May 11, 1999	7.77	7.90	7.59	7.90
1754	NASDAQ	PCAR	Mon, May 10, 1999	7.77	7.89	7.62	7.72
1753	NASDAQ	PCAR	Fri, May 7, 1999	7.44	7.87	7.38	7.85
1752	NASDAQ	PCAR	Thu, May 6, 1999	7.72	7.75	7.29	7.35
1751	NASDAQ	PCAR	Wed, May 5, 1999	7.47	7.72	7.21	7.71
1750	NASDAQ	PCAR	Tue, May 4, 1999	7.41	7.69	7.40	7.65
1749	NASDAQ	PCAR	Mon, May 3, 1999	7.28	7.69	7.28	7.49
1748	NASDAQ	PCAR	Fri, Apr 30, 1999	7.59	7.72	7.18	7.38
1747	NASDAQ	PCAR	Thu, Apr 29, 1999	7.67	8.02	7.59	7.60
1746	NASDAQ	PCAR	Wed, Apr 28, 1999	7.01	7.75	6.98	7.60
1745	NASDAQ	PCAR	Tue, Apr 27, 1999	7.24	7.31	6.96	7.08
1744	NASDAQ	PCAR	Mon, Apr 26, 1999	6.73	7.10	6.63	7.10
1743	NASDAQ	PCAR	Fri, Apr 23, 1999	6.55	6.84	6.34	6.71
1742	NASDAQ	PCAR	Thu, Apr 22, 1999	6.32	6.50	6.14	6.48
1741	NASDAQ	PCAR	Wed, Apr 21, 1999	6.52	6.59	6.16	6.29
1740	NASDAQ	PCAR	Tue, Apr 20, 1999	6.49	6.62	6.42	6.49
1739	NASDAQ	PCAR	Mon, Apr 19, 1999	6.19	6.62	6.19	6.51
1738	NASDAQ	PCAR	Fri, Apr 16, 1999	6.39	6.45	6.17	6.22
1737	NASDAQ	PCAR	Thu, Apr 15, 1999	6.01	6.51	5.99	6.50
1736	NASDAQ	PCAR	Wed, Apr 14, 1999	5.60	6.11	5.53	6.06
1735	NASDAQ	PCAR	Tue, Apr 13, 1999	5.61	5.61	5.48	5.54
1734	NASDAQ	PCAR	Mon, Apr 12, 1999	5.47	5.66	5.47	5.56
1733	NASDAQ	PCAR	Fri, Apr 9, 1999	5.56	5.61	5.47	5.56
1732	NASDAQ	PCAR	Thu, Apr 8, 1999	5.32	5.56	5.30	5.55
1731	NASDAQ	PCAR	Wed, Apr 7, 1999	5.43	5.45	5.27	5.37
1730	NASDAQ	PCAR	Tue, Apr 6, 1999	5.43	5.50	5.37	5.43
1729	NASDAQ	PCAR	Mon, Apr 5, 1999	5.37	5.48	5.33	5.44
1728	NASDAQ	PCAR	Thu, Apr 1, 1999	5.38	5.45	5.33	5.42
1727	NASDAQ	PCAR	Wed, Mar 31, 1999	5.38	5.46	5.33	5.42
1726	NASDAQ	PCAR	Tue, Mar 30, 1999	5.51	5.53	5.35	5.37
1725	NASDAQ	PCAR	Mon, Mar 29, 1999	5.53	5.57	5.47	5.52
1724	NASDAQ	PCAR	Fri, Mar 26, 1999	5.49	5.51	5.40	5.40
1723	NASDAQ	PCAR	Thu, Mar 25, 1999	5.51	5.55	5.36	5.50
1722	NASDAQ	PCAR	Wed, Mar 24, 1999	5.42	5.58	5.35	5.55
1721	NASDAQ	PCAR	Tue, Mar 23, 1999	5.60	5.60	5.33	5.35
1720	NASDAQ	PCAR	Mon, Mar 22, 1999	5.70	5.76	5.55	5.55
1719	NASDAQ	PCAR	Fri, Mar 19, 1999	5.77	5.78	5.70	5.72
1718	NASDAQ	PCAR	Thu, Mar 18, 1999	5.79	5.79	5.71	5.77
1717	NASDAQ	PCAR	Wed, Mar 17, 1999	5.78	5.83	5.70	5.71
1716	NASDAQ	PCAR	Tue, Mar 16, 1999	5.96	5.96	5.70	5.73
1715	NASDAQ	PCAR	Mon, Mar 15, 1999	5.79	5.96	5.79	5.96
1714	NASDAQ	PCAR	Fri, Mar 12, 1999	5.72	6.04	5.56	5.79
1713	NASDAQ	PCAR	Thu, Mar 11, 1999	5.75	5.79	5.63	5.72
1712	NASDAQ	PCAR	Wed, Mar 10, 1999	5.86	5.89	5.68	5.73
1711	NASDAQ	PCAR	Tue, Mar 9, 1999	5.84	6.04	5.79	5.80
1710	NASDAQ	PCAR	Mon, Mar 8, 1999	5.83	5.83	5.48	5.78
1709	NASDAQ	PCAR	Fri, Mar 5, 1999	5.64	5.81	5.57	5.81
1708	NASDAQ	PCAR	Thu, Mar 4, 1999	5.53	5.75	5.51	5.56
1707	NASDAQ	PCAR	Wed, Mar 3, 1999	5.61	5.65	5.47	5.47
1706	NASDAQ	PCAR	Tue, Mar 2, 1999	5.71	5.71	5.55	5.58
1705	NASDAQ	PCAR	Mon, Mar 1, 1999	5.52	5.70	5.47	5.70
1704	NASDAQ	PCAR	Fri, Feb 26, 1999	5.58	5.61	5.46	5.51
1703	NASDAQ	PCAR	Thu, Feb 25, 1999	5.50	5.60	5.47	5.54
1702	NASDAQ	PCAR	Wed, Feb 24, 1999	5.68	5.79	5.50	5.50
1701	NASDAQ	PCAR	Tue, Feb 23, 1999	5.84	5.89	5.51	5.71
1700	NASDAQ	PCAR	Mon, Feb 22, 1999	5.70	5.83	5.51	5.83
1699	NASDAQ	PCAR	Fri, Feb 19, 1999	5.68	5.76	5.60	5.63
1698	NASDAQ	PCAR	Thu, Feb 18, 1999	5.50	5.65	5.37	5.58
1697	NASDAQ	PCAR	Wed, Feb 17, 1999	5.63	5.65	5.33	5.37
1696	NASDAQ	PCAR	Tue, Feb 16, 1999	5.45	5.61	5.42	5.60
1695	NASDAQ	PCAR	Fri, Feb 12, 1999	5.61	5.71	5.35	5.35
1694	NASDAQ	PCAR	Thu, Feb 11, 1999	5.71	5.73	5.53	5.61
1693	NASDAQ	PCAR	Wed, Feb 10, 1999	5.68	5.76	5.62	5.62
1692	NASDAQ	PCAR	Tue, Feb 9, 1999	5.89	5.89	5.67	5.69
1691	NASDAQ	PCAR	Mon, Feb 8, 1999	5.66	5.94	5.50	5.87
1690	NASDAQ	PCAR	Fri, Feb 5, 1999	5.79	5.86	5.61	5.61
1689	NASDAQ	PCAR	Thu, Feb 4, 1999	5.99	6.08	5.75	5.75
1688	NASDAQ	PCAR	Wed, Feb 3, 1999	5.81	6.21	5.78	6.18
1687	NASDAQ	PCAR	Tue, Feb 2, 1999	6.06	6.19	5.66	5.78
1686	NASDAQ	PCAR	Mon, Feb 1, 1999	5.79	6.01	5.68	5.96
1685	NASDAQ	PCAR	Fri, Jan 29, 1999	5.51	5.79	5.40	5.75
1684	NASDAQ	PCAR	Thu, Jan 28, 1999	5.30	5.50	5.30	5.47
1683	NASDAQ	PCAR	Wed, Jan 27, 1999	5.40	5.40	5.27	5.27
1682	NASDAQ	PCAR	Tue, Jan 26, 1999	5.33	5.45	5.31	5.40
1681	NASDAQ	PCAR	Mon, Jan 25, 1999	5.43	5.45	5.27	5.45
1680	NASDAQ	PCAR	Fri, Jan 22, 1999	5.43	5.55	5.33	5.42
1679	NASDAQ	PCAR	Thu, Jan 21, 1999	5.47	5.57	5.35	5.37
1678	NASDAQ	PCAR	Wed, Jan 20, 1999	5.55	5.61	5.35	5.40
1677	NASDAQ	PCAR	Tue, Jan 19, 1999	5.73	5.73	5.47	5.55
1676	NASDAQ	PCAR	Fri, Jan 15, 1999	5.31	5.73	5.24	5.73
1675	NASDAQ	PCAR	Thu, Jan 14, 1999	5.36	5.40	5.24	5.24
1674	NASDAQ	PCAR	Wed, Jan 13, 1999	5.37	5.42	5.20	5.34
1673	NASDAQ	PCAR	Tue, Jan 12, 1999	5.91	5.91	5.37	5.45
1672	NASDAQ	PCAR	Mon, Jan 11, 1999	5.71	5.96	5.71	5.93
1671	NASDAQ	PCAR	Fri, Jan 8, 1999	5.79	5.86	5.63	5.73
1670	NASDAQ	PCAR	Thu, Jan 7, 1999	5.86	5.89	5.66	5.76
1669	NASDAQ	PCAR	Wed, Jan 6, 1999	5.79	5.89	5.71	5.89
1668	NASDAQ	PCAR	Tue, Jan 5, 1999	5.33	5.65	5.27	5.63
1667	NASDAQ	PCAR	Mon, Jan 4, 1999	5.47	5.50	5.20	5.33
1666	NASDAQ	PCAR	Thu, Dec 31, 1998	5.31	5.45	5.30	5.42
1665	NASDAQ	PCAR	Wed, Dec 30, 1998	5.34	5.46	5.28	5.32
1664	NASDAQ	PCAR	Tue, Dec 29, 1998	5.27	5.42	5.23	5.33
1663	NASDAQ	PCAR	Mon, Dec 28, 1998	5.17	5.27	5.13	5.27
1662	NASDAQ	PCAR	Thu, Dec 24, 1998	5.17	5.24	5.10	5.14
1661	NASDAQ	PCAR	Wed, Dec 23, 1998	5.10	5.17	5.09	5.14
1660	NASDAQ	PCAR	Tue, Dec 22, 1998	5.28	5.33	5.00	5.10
1659	NASDAQ	PCAR	Mon, Dec 21, 1998	5.30	5.37	5.27	5.32
1658	NASDAQ	PCAR	Fri, Dec 18, 1998	5.47	5.47	5.21	5.34
1657	NASDAQ	PCAR	Thu, Dec 17, 1998	5.39	5.45	5.27	5.45
1656	NASDAQ	PCAR	Wed, Dec 16, 1998	5.47	5.50	5.37	5.50
1655	NASDAQ	PCAR	Tue, Dec 15, 1998	5.46	5.48	5.34	5.38
1654	NASDAQ	PCAR	Mon, Dec 14, 1998	5.58	5.60	5.38	5.38
1653	NASDAQ	PCAR	Fri, Dec 11, 1998	5.63	5.65	5.48	5.58
1652	NASDAQ	PCAR	Thu, Dec 10, 1998	5.61	5.73	5.53	5.56
1651	NASDAQ	PCAR	Wed, Dec 9, 1998	5.40	5.66	5.37	5.61
1650	NASDAQ	PCAR	Tue, Dec 8, 1998	5.71	5.79	5.38	5.38
1649	NASDAQ	PCAR	Mon, Dec 7, 1998	5.87	5.87	5.70	5.74
1648	NASDAQ	PCAR	Fri, Dec 4, 1998	5.65	5.88	5.56	5.86
1647	NASDAQ	PCAR	Thu, Dec 3, 1998	5.81	5.82	5.63	5.63
1646	NASDAQ	PCAR	Wed, Dec 2, 1998	6.03	6.12	5.78	5.79
1645	NASDAQ	PCAR	Tue, Dec 1, 1998	5.98	6.12	5.96	6.09
1644	NASDAQ	PCAR	Mon, Nov 30, 1998	6.22	6.32	5.99	5.99
1643	NASDAQ	PCAR	Fri, Nov 27, 1998	6.21	6.31	6.19	6.31
1642	NASDAQ	PCAR	Wed, Nov 25, 1998	6.26	6.32	6.19	6.27
1641	NASDAQ	PCAR	Tue, Nov 24, 1998	6.32	6.32	6.21	6.26
1640	NASDAQ	PCAR	Mon, Nov 23, 1998	6.12	6.35	6.06	6.32
1639	NASDAQ	PCAR	Fri, Nov 20, 1998	6.31	6.34	6.09	6.12
1638	NASDAQ	PCAR	Thu, Nov 19, 1998	6.34	6.35	6.17	6.17
1637	NASDAQ	PCAR	Wed, Nov 18, 1998	6.35	6.35	6.24	6.32
1636	NASDAQ	PCAR	Tue, Nov 17, 1998	6.19	6.34	6.11	6.27
1635	NASDAQ	PCAR	Mon, Nov 16, 1998	6.06	6.17	5.93	6.17
1634	NASDAQ	PCAR	Fri, Nov 13, 1998	5.91	6.04	5.91	5.99
1633	NASDAQ	PCAR	Thu, Nov 12, 1998	5.88	6.03	5.81	5.91
1632	NASDAQ	PCAR	Wed, Nov 11, 1998	6.13	6.13	5.84	5.86
1631	NASDAQ	PCAR	Tue, Nov 10, 1998	6.24	6.31	6.04	6.04
1630	NASDAQ	PCAR	Mon, Nov 9, 1998	6.44	6.44	6.27	6.34
1629	NASDAQ	PCAR	Fri, Nov 6, 1998	6.49	6.65	6.39	6.42
1628	NASDAQ	PCAR	Thu, Nov 5, 1998	6.19	6.57	6.14	6.52
1627	NASDAQ	PCAR	Wed, Nov 4, 1998	6.19	6.29	6.12	6.17
1626	NASDAQ	PCAR	Tue, Nov 3, 1998	5.96	6.14	5.93	6.13
1625	NASDAQ	PCAR	Mon, Nov 2, 1998	5.75	6.01	5.70	5.89
1624	NASDAQ	PCAR	Fri, Oct 30, 1998	5.83	5.87	5.66	5.75
1623	NASDAQ	PCAR	Thu, Oct 29, 1998	5.81	5.88	5.71	5.75
1622	NASDAQ	PCAR	Wed, Oct 28, 1998	5.79	5.88	5.70	5.77
1621	NASDAQ	PCAR	Tue, Oct 27, 1998	5.73	5.89	5.68	5.83
1620	NASDAQ	PCAR	Mon, Oct 26, 1998	5.37	5.66	5.30	5.66
1619	NASDAQ	PCAR	Fri, Oct 23, 1998	5.47	5.50	5.35	5.38
1618	NASDAQ	PCAR	Thu, Oct 22, 1998	5.58	5.63	5.37	5.48
1617	NASDAQ	PCAR	Wed, Oct 21, 1998	5.77	5.77	5.47	5.63
1616	NASDAQ	PCAR	Tue, Oct 20, 1998	5.86	5.86	5.56	5.74
1615	NASDAQ	PCAR	Mon, Oct 19, 1998	5.86	5.99	5.73	5.96
1614	NASDAQ	PCAR	Fri, Oct 16, 1998	5.60	5.86	5.48	5.79
1613	NASDAQ	PCAR	Thu, Oct 15, 1998	5.22	5.42	4.97	5.42
1612	NASDAQ	PCAR	Wed, Oct 14, 1998	5.00	5.30	4.87	5.19
1611	NASDAQ	PCAR	Tue, Oct 13, 1998	5.08	5.17	4.89	4.90
1610	NASDAQ	PCAR	Mon, Oct 12, 1998	5.09	5.20	5.07	5.07
1609	NASDAQ	PCAR	Fri, Oct 9, 1998	5.27	5.27	5.04	5.13
1608	NASDAQ	PCAR	Thu, Oct 8, 1998	4.99	5.27	4.97	5.15
1607	NASDAQ	PCAR	Wed, Oct 7, 1998	4.97	5.27	4.97	5.12
1606	NASDAQ	PCAR	Tue, Oct 6, 1998	5.05	5.12	4.93	5.03
1605	NASDAQ	PCAR	Mon, Oct 5, 1998	5.32	5.32	4.98	5.02
1604	NASDAQ	PCAR	Fri, Oct 2, 1998	5.24	5.30	5.16	5.30
1603	NASDAQ	PCAR	Thu, Oct 1, 1998	5.40	5.42	5.05	5.10
1602	NASDAQ	PCAR	Wed, Sep 30, 1998	5.81	5.89	5.35	5.42
1601	NASDAQ	PCAR	Tue, Sep 29, 1998	6.14	6.16	5.89	5.98
1600	NASDAQ	PCAR	Mon, Sep 28, 1998	6.05	6.17	5.98	6.14
1599	NASDAQ	PCAR	Fri, Sep 25, 1998	5.83	6.00	5.79	5.97
1598	NASDAQ	PCAR	Thu, Sep 24, 1998	6.09	6.26	5.81	5.81
1597	NASDAQ	PCAR	Wed, Sep 23, 1998	5.93	6.26	5.86	6.24
1596	NASDAQ	PCAR	Tue, Sep 22, 1998	5.78	5.98	5.67	5.98
1595	NASDAQ	PCAR	Mon, Sep 21, 1998	5.75	5.78	5.62	5.77
1594	NASDAQ	PCAR	Fri, Sep 18, 1998	5.89	5.96	5.75	5.80
1593	NASDAQ	PCAR	Thu, Sep 17, 1998	5.99	6.11	5.86	5.86
1592	NASDAQ	PCAR	Wed, Sep 16, 1998	5.99	6.16	5.91	6.09
1591	NASDAQ	PCAR	Tue, Sep 15, 1998	5.99	6.04	5.86	6.04
1590	NASDAQ	PCAR	Mon, Sep 14, 1998	5.68	5.99	5.68	5.99
1589	NASDAQ	PCAR	Fri, Sep 11, 1998	5.40	5.70	5.40	5.70
1588	NASDAQ	PCAR	Thu, Sep 10, 1998	5.64	5.70	5.40	5.40
1587	NASDAQ	PCAR	Wed, Sep 9, 1998	5.68	5.71	5.58	5.64
1586	NASDAQ	PCAR	Tue, Sep 8, 1998	5.48	5.73	5.38	5.73
1585	NASDAQ	PCAR	Fri, Sep 4, 1998	5.61	5.71	5.27	5.37
1584	NASDAQ	PCAR	Thu, Sep 3, 1998	5.48	5.71	5.40	5.61
1583	NASDAQ	PCAR	Wed, Sep 2, 1998	5.45	5.53	5.30	5.48
1582	NASDAQ	PCAR	Tue, Sep 1, 1998	5.38	5.55	5.33	5.46
1581	NASDAQ	PCAR	Mon, Aug 31, 1998	5.51	5.60	5.37	5.40
1580	NASDAQ	PCAR	Fri, Aug 28, 1998	5.56	5.56	5.37	5.42
1579	NASDAQ	PCAR	Thu, Aug 27, 1998	5.53	5.63	5.40	5.54
1578	NASDAQ	PCAR	Wed, Aug 26, 1998	5.70	5.72	5.54	5.60
1577	NASDAQ	PCAR	Tue, Aug 25, 1998	5.47	5.73	5.47	5.73
1576	NASDAQ	PCAR	Mon, Aug 24, 1998	5.56	5.71	5.47	5.53
1575	NASDAQ	PCAR	Fri, Aug 21, 1998	5.45	5.61	5.28	5.52
1574	NASDAQ	PCAR	Thu, Aug 20, 1998	5.60	5.63	5.42	5.45
1573	NASDAQ	PCAR	Wed, Aug 19, 1998	6.04	6.04	5.53	5.55
1572	NASDAQ	PCAR	Tue, Aug 18, 1998	6.11	6.11	5.93	5.94
1571	NASDAQ	PCAR	Mon, Aug 17, 1998	6.03	6.17	5.99	6.11
1570	NASDAQ	PCAR	Fri, Aug 14, 1998	6.44	6.50	5.99	5.99
1569	NASDAQ	PCAR	Thu, Aug 13, 1998	6.44	6.52	6.35	6.42
1568	NASDAQ	PCAR	Wed, Aug 12, 1998	6.12	6.49	6.12	6.47
1567	NASDAQ	PCAR	Tue, Aug 11, 1998	5.86	6.14	5.84	6.13
1566	NASDAQ	PCAR	Mon, Aug 10, 1998	6.47	6.50	6.14	6.21
1565	NASDAQ	PCAR	Fri, Aug 7, 1998	6.21	6.39	6.19	6.39
1564	NASDAQ	PCAR	Thu, Aug 6, 1998	6.00	6.32	5.99	6.21
1563	NASDAQ	PCAR	Wed, Aug 5, 1998	6.19	6.29	5.96	6.06
1562	NASDAQ	PCAR	Tue, Aug 4, 1998	6.25	6.36	5.99	6.07
1561	NASDAQ	PCAR	Mon, Aug 3, 1998	5.89	6.27	5.76	6.24
1560	NASDAQ	PCAR	Fri, Jul 31, 1998	6.12	6.21	5.88	5.89
1559	NASDAQ	PCAR	Thu, Jul 30, 1998	6.22	6.30	6.07	6.20
1558	NASDAQ	PCAR	Wed, Jul 29, 1998	6.09	6.27	6.09	6.22
1557	NASDAQ	PCAR	Tue, Jul 28, 1998	6.35	6.39	6.06	6.06
1556	NASDAQ	PCAR	Mon, Jul 27, 1998	6.26	6.39	6.01	6.39
1555	NASDAQ	PCAR	Fri, Jul 24, 1998	6.31	6.31	6.21	6.26
1554	NASDAQ	PCAR	Thu, Jul 23, 1998	6.41	6.45	6.26	6.26
1553	NASDAQ	PCAR	Wed, Jul 22, 1998	6.37	6.54	6.32	6.41
1552	NASDAQ	PCAR	Tue, Jul 21, 1998	6.45	6.49	6.30	6.35
1551	NASDAQ	PCAR	Mon, Jul 20, 1998	6.59	6.60	6.29	6.36
1550	NASDAQ	PCAR	Fri, Jul 17, 1998	6.65	6.68	6.40	6.40
1549	NASDAQ	PCAR	Thu, Jul 16, 1998	6.62	6.67	6.49	6.59
1548	NASDAQ	PCAR	Wed, Jul 15, 1998	6.49	6.75	6.39	6.65
1547	NASDAQ	PCAR	Tue, Jul 14, 1998	6.42	6.52	6.33	6.52
1546	NASDAQ	PCAR	Mon, Jul 13, 1998	6.50	6.57	6.37	6.44
1545	NASDAQ	PCAR	Fri, Jul 10, 1998	6.44	6.52	6.40	6.50
1544	NASDAQ	PCAR	Thu, Jul 9, 1998	6.67	6.67	6.34	6.47
1543	NASDAQ	PCAR	Wed, Jul 8, 1998	6.59	6.67	6.40	6.67
1542	NASDAQ	PCAR	Tue, Jul 7, 1998	6.63	6.67	6.54	6.65
1541	NASDAQ	PCAR	Mon, Jul 6, 1998	6.43	6.59	6.32	6.57
1540	NASDAQ	PCAR	Thu, Jul 2, 1998	6.78	6.83	6.31	6.38
1539	NASDAQ	PCAR	Wed, Jul 1, 1998	6.93	6.98	6.80	6.82
1538	NASDAQ	PCAR	Tue, Jun 30, 1998	6.75	6.91	6.72	6.88
1537	NASDAQ	PCAR	Mon, Jun 29, 1998	6.83	6.91	6.73	6.75
1536	NASDAQ	PCAR	Fri, Jun 26, 1998	7.01	7.01	6.73	6.83
1535	NASDAQ	PCAR	Thu, Jun 25, 1998	7.24	7.26	6.91	6.93
1534	NASDAQ	PCAR	Wed, Jun 24, 1998	7.05	7.28	6.91	7.26
1533	NASDAQ	PCAR	Tue, Jun 23, 1998	7.13	7.16	7.10	7.16
1532	NASDAQ	PCAR	Mon, Jun 22, 1998	7.13	7.16	7.01	7.16
1531	NASDAQ	PCAR	Fri, Jun 19, 1998	7.19	7.20	7.03	7.13
1530	NASDAQ	PCAR	Thu, Jun 18, 1998	7.13	7.13	7.04	7.11
1529	NASDAQ	PCAR	Wed, Jun 17, 1998	7.13	7.18	7.08	7.13
1528	NASDAQ	PCAR	Tue, Jun 16, 1998	7.05	7.14	6.93	7.09
1527	NASDAQ	PCAR	Mon, Jun 15, 1998	7.16	7.16	7.05	7.10
1526	NASDAQ	PCAR	Fri, Jun 12, 1998	7.18	7.28	7.14	7.16
1525	NASDAQ	PCAR	Thu, Jun 11, 1998	7.12	7.26	7.11	7.18
1524	NASDAQ	PCAR	Wed, Jun 10, 1998	7.42	7.42	7.13	7.13
1523	NASDAQ	PCAR	Tue, Jun 9, 1998	7.48	7.49	7.38	7.44
1522	NASDAQ	PCAR	Mon, Jun 8, 1998	7.54	7.54	7.44	7.49
1521	NASDAQ	PCAR	Fri, Jun 5, 1998	7.41	7.53	7.38	7.51
1520	NASDAQ	PCAR	Thu, Jun 4, 1998	7.28	7.38	7.26	7.34
1519	NASDAQ	PCAR	Wed, Jun 3, 1998	7.38	7.39	7.28	7.33
1518	NASDAQ	PCAR	Tue, Jun 2, 1998	7.31	7.39	7.31	7.39
1517	NASDAQ	PCAR	Mon, Jun 1, 1998	7.26	7.38	7.18	7.34
1516	NASDAQ	PCAR	Fri, May 29, 1998	7.51	7.51	7.26	7.27
1515	NASDAQ	PCAR	Thu, May 28, 1998	7.47	7.51	7.36	7.51
1514	NASDAQ	PCAR	Wed, May 27, 1998	7.39	7.44	7.31	7.36
1513	NASDAQ	PCAR	Tue, May 26, 1998	7.38	7.47	7.28	7.44
1512	NASDAQ	PCAR	Fri, May 22, 1998	7.42	7.51	7.38	7.39
1511	NASDAQ	PCAR	Thu, May 21, 1998	7.52	7.52	7.39	7.48
1510	NASDAQ	PCAR	Wed, May 20, 1998	7.52	7.52	7.44	7.49
1509	NASDAQ	PCAR	Tue, May 19, 1998	7.36	7.51	7.29	7.51
1508	NASDAQ	PCAR	Mon, May 18, 1998	7.18	7.44	7.18	7.36
1507	NASDAQ	PCAR	Fri, May 15, 1998	7.44	7.46	7.12	7.20
1506	NASDAQ	PCAR	Thu, May 14, 1998	7.38	7.52	7.34	7.34
1505	NASDAQ	PCAR	Wed, May 13, 1998	7.44	7.44	7.28	7.42
1504	NASDAQ	PCAR	Tue, May 12, 1998	7.70	7.77	7.34	7.49
1503	NASDAQ	PCAR	Mon, May 11, 1998	7.61	7.79	7.61	7.64
1502	NASDAQ	PCAR	Fri, May 8, 1998	7.44	7.66	7.44	7.60
1501	NASDAQ	PCAR	Thu, May 7, 1998	7.51	7.67	7.46	7.50
1500	NASDAQ	PCAR	Wed, May 6, 1998	7.38	7.57	7.24	7.46
1499	NASDAQ	PCAR	Tue, May 5, 1998	7.28	7.41	7.14	7.34
1498	NASDAQ	PCAR	Mon, May 4, 1998	7.57	7.68	7.33	7.34
1497	NASDAQ	PCAR	Fri, May 1, 1998	7.74	7.82	7.44	7.55
1496	NASDAQ	PCAR	Thu, Apr 30, 1998	7.61	7.95	7.47	7.82
1495	NASDAQ	PCAR	Wed, Apr 29, 1998	7.14	7.72	7.14	7.63
1494	NASDAQ	PCAR	Tue, Apr 28, 1998	7.29	7.29	6.81	7.05
1493	NASDAQ	PCAR	Mon, Apr 27, 1998	6.86	6.98	6.67	6.82
1492	NASDAQ	PCAR	Fri, Apr 24, 1998	6.98	7.14	6.68	6.82
1491	NASDAQ	PCAR	Thu, Apr 23, 1998	7.24	7.31	6.95	6.98
1490	NASDAQ	PCAR	Wed, Apr 22, 1998	7.47	7.47	7.21	7.28
1489	NASDAQ	PCAR	Tue, Apr 21, 1998	7.51	7.57	7.42	7.42
1488	NASDAQ	PCAR	Mon, Apr 20, 1998	7.54	7.59	7.42	7.52
1487	NASDAQ	PCAR	Fri, Apr 17, 1998	7.62	7.66	7.39	7.54
1486	NASDAQ	PCAR	Thu, Apr 16, 1998	7.77	7.85	7.54	7.59
1485	NASDAQ	PCAR	Wed, Apr 15, 1998	7.93	8.00	7.77	7.84
1484	NASDAQ	PCAR	Tue, Apr 14, 1998	7.93	7.95	7.87	7.95
1483	NASDAQ	PCAR	Mon, Apr 13, 1998	8.03	8.06	7.92	7.95
1482	NASDAQ	PCAR	Thu, Apr 9, 1998	8.18	8.30	8.07	8.10
1481	NASDAQ	PCAR	Wed, Apr 8, 1998	8.18	8.30	8.07	8.21
1480	NASDAQ	PCAR	Tue, Apr 7, 1998	7.93	8.21	7.84	8.17
1479	NASDAQ	PCAR	Mon, Apr 6, 1998	8.03	8.07	7.83	7.89
1478	NASDAQ	PCAR	Fri, Apr 3, 1998	7.90	8.05	7.87	8.04
1477	NASDAQ	PCAR	Thu, Apr 2, 1998	7.92	8.07	7.89	8.00
1476	NASDAQ	PCAR	Wed, Apr 1, 1998	7.90	7.98	7.70	7.91
1475	NASDAQ	PCAR	Tue, Mar 31, 1998	8.17	8.20	7.80	7.84
1474	NASDAQ	PCAR	Mon, Mar 30, 1998	8.10	8.23	8.00	8.15
1473	NASDAQ	PCAR	Fri, Mar 27, 1998	8.38	8.38	8.08	8.10
1472	NASDAQ	PCAR	Thu, Mar 26, 1998	8.46	8.46	8.26	8.35
1471	NASDAQ	PCAR	Wed, Mar 25, 1998	8.33	8.56	8.33	8.40
1470	NASDAQ	PCAR	Tue, Mar 24, 1998	8.25	8.45	8.21	8.36
1469	NASDAQ	PCAR	Mon, Mar 23, 1998	8.36	8.36	8.00	8.28
1468	NASDAQ	PCAR	Fri, Mar 20, 1998	8.63	8.66	8.21	8.38
1467	NASDAQ	PCAR	Thu, Mar 19, 1998	8.58	8.64	8.49	8.57
1466	NASDAQ	PCAR	Wed, Mar 18, 1998	8.46	8.58	8.46	8.49
1465	NASDAQ	PCAR	Tue, Mar 17, 1998	8.58	8.58	8.34	8.47
1464	NASDAQ	PCAR	Mon, Mar 16, 1998	8.35	8.58	8.24	8.54
1463	NASDAQ	PCAR	Fri, Mar 13, 1998	8.30	8.55	8.23	8.25
1462	NASDAQ	PCAR	Thu, Mar 12, 1998	8.36	8.40	8.30	8.31
1461	NASDAQ	PCAR	Wed, Mar 11, 1998	8.53	8.58	8.40	8.45
1460	NASDAQ	PCAR	Tue, Mar 10, 1998	8.56	8.59	8.50	8.56
1459	NASDAQ	PCAR	Mon, Mar 9, 1998	8.56	8.59	8.43	8.56
1458	NASDAQ	PCAR	Fri, Mar 6, 1998	8.53	8.58	8.40	8.51
1457	NASDAQ	PCAR	Thu, Mar 5, 1998	8.48	8.54	8.40	8.40
1456	NASDAQ	PCAR	Wed, Mar 4, 1998	8.59	8.73	8.48	8.54
1455	NASDAQ	PCAR	Tue, Mar 3, 1998	8.40	8.61	8.34	8.58
1454	NASDAQ	PCAR	Mon, Mar 2, 1998	8.28	8.56	8.28	8.43
1453	NASDAQ	PCAR	Fri, Feb 27, 1998	8.56	8.58	8.31	8.34
1452	NASDAQ	PCAR	Thu, Feb 26, 1998	8.63	8.64	8.40	8.58
1451	NASDAQ	PCAR	Wed, Feb 25, 1998	8.59	8.61	8.56	8.60
1450	NASDAQ	PCAR	Tue, Feb 24, 1998	8.63	8.68	8.56	8.59
1449	NASDAQ	PCAR	Mon, Feb 23, 1998	8.79	8.79	8.59	8.66
1448	NASDAQ	PCAR	Fri, Feb 20, 1998	8.74	8.79	8.58	8.77
1447	NASDAQ	PCAR	Thu, Feb 19, 1998	8.43	8.76	8.33	8.69
1446	NASDAQ	PCAR	Wed, Feb 18, 1998	7.89	8.49	7.85	8.48
1445	NASDAQ	PCAR	Tue, Feb 17, 1998	7.84	7.92	7.77	7.89
1444	NASDAQ	PCAR	Fri, Feb 13, 1998	7.82	7.89	7.67	7.77
1443	NASDAQ	PCAR	Thu, Feb 12, 1998	7.89	7.95	7.77	7.83
1442	NASDAQ	PCAR	Wed, Feb 11, 1998	7.69	7.98	7.66	7.90
1441	NASDAQ	PCAR	Tue, Feb 10, 1998	7.62	7.67	7.55	7.66
1440	NASDAQ	PCAR	Mon, Feb 9, 1998	7.44	7.66	7.40	7.63
1439	NASDAQ	PCAR	Fri, Feb 6, 1998	7.34	7.51	7.31	7.43
1438	NASDAQ	PCAR	Thu, Feb 5, 1998	7.38	7.51	7.34	7.38
1437	NASDAQ	PCAR	Wed, Feb 4, 1998	7.57	7.61	7.31	7.39
1436	NASDAQ	PCAR	Tue, Feb 3, 1998	7.14	7.64	7.11	7.53
1435	NASDAQ	PCAR	Mon, Feb 2, 1998	6.77	7.13	6.75	7.10
1434	NASDAQ	PCAR	Fri, Jan 30, 1998	6.68	6.73	6.62	6.65
1433	NASDAQ	PCAR	Thu, Jan 29, 1998	6.65	6.78	6.65	6.70
1432	NASDAQ	PCAR	Wed, Jan 28, 1998	6.52	6.73	6.52	6.68
1431	NASDAQ	PCAR	Tue, Jan 27, 1998	6.46	6.50	6.42	6.49
1430	NASDAQ	PCAR	Mon, Jan 26, 1998	6.49	6.54	6.44	6.46
1429	NASDAQ	PCAR	Fri, Jan 23, 1998	6.59	6.63	6.44	6.50
1428	NASDAQ	PCAR	Thu, Jan 22, 1998	6.61	6.77	6.53	6.59
1427	NASDAQ	PCAR	Wed, Jan 21, 1998	6.70	6.82	6.59	6.59
1426	NASDAQ	PCAR	Tue, Jan 20, 1998	6.78	6.88	6.72	6.78
1425	NASDAQ	PCAR	Fri, Jan 16, 1998	6.59	6.75	6.52	6.72
1424	NASDAQ	PCAR	Thu, Jan 15, 1998	6.59	6.59	6.48	6.50
1423	NASDAQ	PCAR	Wed, Jan 14, 1998	6.37	6.55	6.32	6.54
1422	NASDAQ	PCAR	Tue, Jan 13, 1998	6.32	6.35	6.31	6.34
1421	NASDAQ	PCAR	Mon, Jan 12, 1998	6.39	6.44	6.26	6.34
1420	NASDAQ	PCAR	Fri, Jan 9, 1998	6.50	6.62	6.37	6.40
1419	NASDAQ	PCAR	Thu, Jan 8, 1998	6.59	6.70	6.44	6.49
1418	NASDAQ	PCAR	Wed, Jan 7, 1998	6.88	6.95	6.54	6.69
1417	NASDAQ	PCAR	Tue, Jan 6, 1998	7.01	7.08	6.96	6.98
1416	NASDAQ	PCAR	Mon, Jan 5, 1998	6.91	7.10	6.73	7.10
1415	NASDAQ	PCAR	Fri, Jan 2, 1998	6.85	6.95	6.69	6.84
1414	NASDAQ	PCAR	Wed, Dec 31, 1997	6.80	7.05	6.77	6.91
1413	NASDAQ	PCAR	Tue, Dec 30, 1997	6.82	6.93	6.75	6.86
1412	NASDAQ	PCAR	Mon, Dec 29, 1997	6.98	7.08	6.75	6.75
1411	NASDAQ	PCAR	Fri, Dec 26, 1997	6.77	7.05	6.73	7.05
1410	NASDAQ	PCAR	Wed, Dec 24, 1997	6.82	6.91	6.63	6.73
1409	NASDAQ	PCAR	Tue, Dec 23, 1997	7.08	7.14	6.77	6.77
1408	NASDAQ	PCAR	Mon, Dec 22, 1997	7.19	7.38	7.05	7.05
1407	NASDAQ	PCAR	Fri, Dec 19, 1997	6.95	7.28	6.91	7.23
1406	NASDAQ	PCAR	Thu, Dec 18, 1997	7.11	7.31	6.93	7.24
1405	NASDAQ	PCAR	Wed, Dec 17, 1997	7.34	7.52	7.18	7.19
1404	NASDAQ	PCAR	Tue, Dec 16, 1997	7.31	7.39	7.18	7.38
1403	NASDAQ	PCAR	Mon, Dec 15, 1997	6.93	7.44	6.80	7.35
1402	NASDAQ	PCAR	Fri, Dec 12, 1997	6.95	6.96	6.85	6.89
1401	NASDAQ	PCAR	Thu, Dec 11, 1997	7.01	7.13	6.83	6.91
1400	NASDAQ	PCAR	Wed, Dec 10, 1997	7.16	7.24	7.03	7.16
1399	NASDAQ	PCAR	Tue, Dec 9, 1997	7.31	7.44	7.21	7.26
1398	NASDAQ	PCAR	Mon, Dec 8, 1997	7.41	7.57	7.28	7.32
1397	NASDAQ	PCAR	Fri, Dec 5, 1997	7.39	7.44	7.31	7.33
1396	NASDAQ	PCAR	Thu, Dec 4, 1997	7.21	7.47	7.21	7.41
1395	NASDAQ	PCAR	Wed, Dec 3, 1997	7.10	7.26	7.00	7.23
1394	NASDAQ	PCAR	Tue, Dec 2, 1997	7.31	7.41	7.11	7.14
1393	NASDAQ	PCAR	Mon, Dec 1, 1997	7.24	7.29	7.01	7.27
1392	NASDAQ	PCAR	Fri, Nov 28, 1997	6.98	7.24	6.98	7.24
1391	NASDAQ	PCAR	Wed, Nov 26, 1997	6.67	7.08	6.67	7.08
1390	NASDAQ	PCAR	Tue, Nov 25, 1997	6.86	6.86	6.55	6.77
1389	NASDAQ	PCAR	Mon, Nov 24, 1997	6.98	7.10	6.82	6.82
1388	NASDAQ	PCAR	Fri, Nov 21, 1997	6.97	7.01	6.83	6.99
1387	NASDAQ	PCAR	Thu, Nov 20, 1997	6.42	6.91	6.42	6.91
1386	NASDAQ	PCAR	Wed, Nov 19, 1997	6.34	6.52	6.34	6.42
1385	NASDAQ	PCAR	Tue, Nov 18, 1997	6.59	6.59	6.35	6.35
1384	NASDAQ	PCAR	Mon, Nov 17, 1997	6.39	6.65	6.35	6.49
1383	NASDAQ	PCAR	Fri, Nov 14, 1997	6.03	6.35	6.03	6.34
1382	NASDAQ	PCAR	Thu, Nov 13, 1997	6.32	6.32	5.93	6.03
1381	NASDAQ	PCAR	Wed, Nov 12, 1997	6.27	6.40	6.16	6.29
1380	NASDAQ	PCAR	Tue, Nov 11, 1997	6.54	6.54	6.32	6.45
1379	NASDAQ	PCAR	Mon, Nov 10, 1997	6.26	6.52	6.26	6.42
1378	NASDAQ	PCAR	Fri, Nov 7, 1997	6.39	6.52	6.12	6.28
1377	NASDAQ	PCAR	Thu, Nov 6, 1997	6.52	6.68	6.52	6.61
1376	NASDAQ	PCAR	Wed, Nov 5, 1997	6.59	6.73	6.47	6.54
1375	NASDAQ	PCAR	Tue, Nov 4, 1997	6.60	6.85	6.52	6.57
1374	NASDAQ	PCAR	Mon, Nov 3, 1997	6.06	6.73	5.96	6.70
1373	NASDAQ	PCAR	Fri, Oct 31, 1997	6.04	6.12	5.93	5.93
1372	NASDAQ	PCAR	Thu, Oct 30, 1997	5.96	6.19	5.86	5.90
1371	NASDAQ	PCAR	Wed, Oct 29, 1997	6.06	6.44	5.98	6.01
1370	NASDAQ	PCAR	Tue, Oct 28, 1997	5.61	6.01	5.19	5.91
1369	NASDAQ	PCAR	Mon, Oct 27, 1997	6.50	6.50	5.71	5.79
1368	NASDAQ	PCAR	Fri, Oct 24, 1997	6.88	6.95	6.49	6.49
1367	NASDAQ	PCAR	Thu, Oct 23, 1997	6.91	6.95	6.65	6.87
1366	NASDAQ	PCAR	Wed, Oct 22, 1997	6.98	7.08	6.91	7.00
1365	NASDAQ	PCAR	Tue, Oct 21, 1997	6.82	7.10	6.70	6.96
1364	NASDAQ	PCAR	Mon, Oct 20, 1997	6.68	6.78	6.61	6.77
1363	NASDAQ	PCAR	Fri, Oct 17, 1997	6.90	6.90	6.47	6.63
1362	NASDAQ	PCAR	Thu, Oct 16, 1997	7.56	7.67	6.83	6.88
1361	NASDAQ	PCAR	Wed, Oct 15, 1997	7.42	7.44	7.16	7.21
1360	NASDAQ	PCAR	Tue, Oct 14, 1997	7.46	7.52	7.39	7.41
1359	NASDAQ	PCAR	Mon, Oct 13, 1997	7.52	7.62	7.38	7.46
1358	NASDAQ	PCAR	Fri, Oct 10, 1997	7.44	7.70	7.44	7.59
1357	NASDAQ	PCAR	Thu, Oct 9, 1997	7.54	7.59	7.39	7.56
1356	NASDAQ	PCAR	Wed, Oct 8, 1997	7.79	7.84	7.47	7.57
1355	NASDAQ	PCAR	Tue, Oct 7, 1997	7.44	7.84	7.44	7.80
1354	NASDAQ	PCAR	Mon, Oct 6, 1997	7.41	7.49	7.31	7.45
1353	NASDAQ	PCAR	Fri, Oct 3, 1997	7.38	7.67	7.31	7.36
1352	NASDAQ	PCAR	Thu, Oct 2, 1997	7.57	7.61	7.24	7.32
1351	NASDAQ	PCAR	Wed, Oct 1, 1997	7.39	7.62	7.31	7.62
1350	NASDAQ	PCAR	Tue, Sep 30, 1997	7.18	7.38	7.18	7.38
1349	NASDAQ	PCAR	Mon, Sep 29, 1997	7.16	7.31	7.10	7.18
1348	NASDAQ	PCAR	Fri, Sep 26, 1997	7.01	7.11	6.93	7.08
1347	NASDAQ	PCAR	Thu, Sep 25, 1997	7.10	7.10	6.90	6.93
1346	NASDAQ	PCAR	Wed, Sep 24, 1997	7.24	7.24	7.08	7.11
1345	NASDAQ	PCAR	Tue, Sep 23, 1997	7.41	7.41	7.05	7.21
1344	NASDAQ	PCAR	Mon, Sep 22, 1997	7.17	7.44	7.14	7.34
1343	NASDAQ	PCAR	Fri, Sep 19, 1997	7.16	7.21	7.06	7.19
1342	NASDAQ	PCAR	Thu, Sep 18, 1997	7.33	7.36	7.16	7.16
1341	NASDAQ	PCAR	Wed, Sep 17, 1997	7.10	7.51	7.06	7.29
1340	NASDAQ	PCAR	Tue, Sep 16, 1997	7.03	7.11	6.96	7.10
1339	NASDAQ	PCAR	Mon, Sep 15, 1997	6.95	7.03	6.95	6.96
1338	NASDAQ	PCAR	Fri, Sep 12, 1997	6.98	7.06	6.95	7.00
1337	NASDAQ	PCAR	Thu, Sep 11, 1997	6.80	7.11	6.80	6.96
1336	NASDAQ	PCAR	Wed, Sep 10, 1997	6.77	6.88	6.77	6.85
1335	NASDAQ	PCAR	Tue, Sep 9, 1997	6.62	6.85	6.59	6.77
1334	NASDAQ	PCAR	Mon, Sep 8, 1997	6.72	6.72	6.62	6.63
1333	NASDAQ	PCAR	Fri, Sep 5, 1997	6.49	6.71	6.42	6.67
1332	NASDAQ	PCAR	Thu, Sep 4, 1997	6.59	6.59	6.39	6.49
1331	NASDAQ	PCAR	Wed, Sep 3, 1997	6.52	6.59	6.45	6.54
1330	NASDAQ	PCAR	Tue, Sep 2, 1997	6.27	6.47	6.27	6.39
1329	NASDAQ	PCAR	Fri, Aug 29, 1997	6.49	6.50	6.24	6.24
1328	NASDAQ	PCAR	Thu, Aug 28, 1997	6.59	6.59	6.35	6.45
1327	NASDAQ	PCAR	Wed, Aug 27, 1997	6.35	6.59	6.35	6.57
1326	NASDAQ	PCAR	Tue, Aug 26, 1997	6.29	6.42	6.29	6.40
1325	NASDAQ	PCAR	Mon, Aug 25, 1997	6.35	6.42	6.29	6.42
1324	NASDAQ	PCAR	Fri, Aug 22, 1997	6.19	6.35	6.16	6.34
1323	NASDAQ	PCAR	Thu, Aug 21, 1997	6.45	6.54	6.21	6.27
1322	NASDAQ	PCAR	Wed, Aug 20, 1997	6.26	6.42	6.19	6.42
1321	NASDAQ	PCAR	Tue, Aug 19, 1997	5.88	6.26	5.88	6.26
1320	NASDAQ	PCAR	Mon, Aug 18, 1997	6.06	6.11	5.83	5.86
1319	NASDAQ	PCAR	Fri, Aug 15, 1997	6.39	6.42	6.01	6.01
1318	NASDAQ	PCAR	Thu, Aug 14, 1997	6.34	6.40	6.26	6.39
1317	NASDAQ	PCAR	Wed, Aug 13, 1997	6.45	6.45	6.27	6.34
1316	NASDAQ	PCAR	Tue, Aug 12, 1997	6.24	6.39	6.17	6.32
1315	NASDAQ	PCAR	Mon, Aug 11, 1997	5.99	6.31	5.96	6.27
1314	NASDAQ	PCAR	Fri, Aug 8, 1997	6.22	6.24	5.86	6.03
1313	NASDAQ	PCAR	Thu, Aug 7, 1997	6.37	6.39	6.19	6.27
1312	NASDAQ	PCAR	Wed, Aug 6, 1997	6.29	6.39	6.26	6.34
1311	NASDAQ	PCAR	Tue, Aug 5, 1997	6.39	6.47	6.29	6.31
1310	NASDAQ	PCAR	Mon, Aug 4, 1997	6.32	6.47	6.12	6.47
1309	NASDAQ	PCAR	Fri, Aug 1, 1997	6.55	6.55	6.26	6.29
1308	NASDAQ	PCAR	Thu, Jul 31, 1997	6.50	6.63	6.40	6.54
1307	NASDAQ	PCAR	Wed, Jul 30, 1997	6.37	6.54	6.37	6.50
1306	NASDAQ	PCAR	Tue, Jul 29, 1997	6.39	6.49	6.32	6.45
1305	NASDAQ	PCAR	Mon, Jul 28, 1997	6.49	6.49	6.32	6.42
1304	NASDAQ	PCAR	Fri, Jul 25, 1997	6.62	6.73	6.22	6.48
1303	NASDAQ	PCAR	Thu, Jul 24, 1997	6.24	6.68	6.24	6.63
1302	NASDAQ	PCAR	Wed, Jul 23, 1997	6.21	6.32	6.19	6.29
1301	NASDAQ	PCAR	Tue, Jul 22, 1997	6.21	6.32	6.21	6.27
1300	NASDAQ	PCAR	Mon, Jul 21, 1997	6.29	6.32	6.06	6.26
1299	NASDAQ	PCAR	Fri, Jul 18, 1997	6.39	6.45	6.16	6.32
1298	NASDAQ	PCAR	Thu, Jul 17, 1997	6.47	6.49	6.26	6.39
1297	NASDAQ	PCAR	Wed, Jul 16, 1997	5.98	6.49	5.83	6.39
1296	NASDAQ	PCAR	Tue, Jul 15, 1997	5.73	6.07	5.63	6.03
1295	NASDAQ	PCAR	Mon, Jul 14, 1997	6.11	6.16	5.63	5.70
1294	NASDAQ	PCAR	Fri, Jul 11, 1997	6.21	6.22	6.03	6.06
1293	NASDAQ	PCAR	Thu, Jul 10, 1997	6.26	6.29	6.17	6.17
1292	NASDAQ	PCAR	Wed, Jul 9, 1997	6.26	6.34	6.19	6.19
1291	NASDAQ	PCAR	Tue, Jul 8, 1997	6.59	6.64	6.17	6.26
1290	NASDAQ	PCAR	Mon, Jul 7, 1997	6.62	6.68	6.54	6.57
1289	NASDAQ	PCAR	Thu, Jul 3, 1997	6.39	6.60	6.29	6.59
1288	NASDAQ	PCAR	Wed, Jul 2, 1997	6.17	6.35	6.01	6.33
1287	NASDAQ	PCAR	Tue, Jul 1, 1997	6.22	6.32	6.09	6.13
1286	NASDAQ	PCAR	Mon, Jun 30, 1997	6.60	6.88	6.09	6.12
1285	NASDAQ	PCAR	Fri, Jun 27, 1997	6.59	6.68	6.54	6.66
1284	NASDAQ	PCAR	Thu, Jun 26, 1997	6.70	6.75	6.47	6.54
1283	NASDAQ	PCAR	Wed, Jun 25, 1997	6.78	6.78	6.63	6.65
1282	NASDAQ	PCAR	Tue, Jun 24, 1997	6.83	6.83	6.57	6.78
1281	NASDAQ	PCAR	Mon, Jun 23, 1997	6.98	7.18	6.72	6.73
1280	NASDAQ	PCAR	Fri, Jun 20, 1997	6.68	6.98	6.63	6.98
1279	NASDAQ	PCAR	Thu, Jun 19, 1997	6.55	6.63	6.52	6.63
1278	NASDAQ	PCAR	Wed, Jun 18, 1997	6.50	6.67	6.50	6.60
1277	NASDAQ	PCAR	Tue, Jun 17, 1997	6.59	6.67	6.54	6.59
1276	NASDAQ	PCAR	Mon, Jun 16, 1997	6.59	6.65	6.49	6.63
1275	NASDAQ	PCAR	Fri, Jun 13, 1997	6.57	6.78	6.40	6.49
1274	NASDAQ	PCAR	Thu, Jun 12, 1997	6.14	6.65	6.14	6.59
1273	NASDAQ	PCAR	Wed, Jun 11, 1997	6.26	6.29	6.16	6.16
1272	NASDAQ	PCAR	Tue, Jun 10, 1997	6.19	6.26	6.12	6.16
1271	NASDAQ	PCAR	Mon, Jun 9, 1997	6.09	6.19	6.03	6.12
1270	NASDAQ	PCAR	Fri, Jun 6, 1997	5.89	6.06	5.86	6.06
1269	NASDAQ	PCAR	Thu, Jun 5, 1997	5.83	5.93	5.73	5.86
1268	NASDAQ	PCAR	Wed, Jun 4, 1997	5.93	5.99	5.66	5.70
1267	NASDAQ	PCAR	Tue, Jun 3, 1997	5.79	5.99	5.71	5.90
1266	NASDAQ	PCAR	Mon, Jun 2, 1997	5.99	6.06	5.60	5.75
1265	NASDAQ	PCAR	Fri, May 30, 1997	5.81	5.96	5.60	5.96
1264	NASDAQ	PCAR	Thu, May 29, 1997	5.70	5.93	5.60	5.84
1263	NASDAQ	PCAR	Wed, May 28, 1997	5.66	5.73	5.56	5.65
1262	NASDAQ	PCAR	Tue, May 27, 1997	5.71	5.73	5.37	5.73
1261	NASDAQ	PCAR	Fri, May 23, 1997	5.30	5.73	5.27	5.70
1260	NASDAQ	PCAR	Thu, May 22, 1997	5.55	5.55	5.17	5.33
1259	NASDAQ	PCAR	Wed, May 21, 1997	5.65	5.71	5.48	5.53
1258	NASDAQ	PCAR	Tue, May 20, 1997	5.50	5.61	5.50	5.61
1257	NASDAQ	PCAR	Mon, May 19, 1997	5.56	5.56	5.50	5.55
1256	NASDAQ	PCAR	Fri, May 16, 1997	5.51	5.56	5.43	5.52
1255	NASDAQ	PCAR	Thu, May 15, 1997	5.39	5.63	5.35	5.56
1254	NASDAQ	PCAR	Wed, May 14, 1997	5.56	5.56	5.42	5.49
1253	NASDAQ	PCAR	Tue, May 13, 1997	5.48	5.68	5.48	5.53
1252	NASDAQ	PCAR	Mon, May 12, 1997	5.14	5.47	5.12	5.46
1251	NASDAQ	PCAR	Fri, May 9, 1997	5.19	5.24	4.97	5.11
1250	NASDAQ	PCAR	Thu, May 8, 1997	5.14	5.32	5.12	5.15
1249	NASDAQ	PCAR	Wed, May 7, 1997	5.30	5.35	5.15	5.17
1248	NASDAQ	PCAR	Tue, May 6, 1997	5.17	5.40	5.15	5.30
1247	NASDAQ	PCAR	Mon, May 5, 1997	4.87	5.22	4.87	5.22
1246	NASDAQ	PCAR	Fri, May 2, 1997	4.93	4.97	4.83	4.92
1245	NASDAQ	PCAR	Thu, May 1, 1997	4.63	4.98	4.58	4.95
1244	NASDAQ	PCAR	Wed, Apr 30, 1997	4.82	4.82	4.56	4.60
1243	NASDAQ	PCAR	Tue, Apr 29, 1997	4.96	4.96	4.68	4.82
1242	NASDAQ	PCAR	Mon, Apr 28, 1997	4.74	4.94	4.74	4.91
1241	NASDAQ	PCAR	Fri, Apr 25, 1997	4.80	4.84	4.72	4.74
1240	NASDAQ	PCAR	Thu, Apr 24, 1997	4.94	4.97	4.77	4.82
1239	NASDAQ	PCAR	Wed, Apr 23, 1997	4.74	4.96	4.74	4.90
1238	NASDAQ	PCAR	Tue, Apr 22, 1997	4.63	4.77	4.56	4.77
1237	NASDAQ	PCAR	Mon, Apr 21, 1997	4.74	4.77	4.56	4.59
1236	NASDAQ	PCAR	Fri, Apr 18, 1997	4.84	4.86	4.71	4.79
1235	NASDAQ	PCAR	Thu, Apr 17, 1997	4.79	4.91	4.72	4.82
1234	NASDAQ	PCAR	Wed, Apr 16, 1997	4.70	4.80	4.54	4.77
1233	NASDAQ	PCAR	Tue, Apr 15, 1997	4.71	4.84	4.63	4.71
1232	NASDAQ	PCAR	Mon, Apr 14, 1997	4.53	4.68	4.43	4.65
1231	NASDAQ	PCAR	Fri, Apr 11, 1997	4.56	4.60	4.49	4.52
1230	NASDAQ	PCAR	Thu, Apr 10, 1997	4.58	4.64	4.54	4.58
1229	NASDAQ	PCAR	Wed, Apr 9, 1997	4.66	4.66	4.51	4.56
1228	NASDAQ	PCAR	Tue, Apr 8, 1997	4.59	4.74	4.53	4.68
1227	NASDAQ	PCAR	Mon, Apr 7, 1997	4.58	4.60	4.48	4.53
1226	NASDAQ	PCAR	Fri, Apr 4, 1997	4.41	4.58	4.41	4.56
1225	NASDAQ	PCAR	Thu, Apr 3, 1997	4.40	4.54	4.35	4.46
1224	NASDAQ	PCAR	Wed, Apr 2, 1997	4.58	4.58	4.41	4.41
1223	NASDAQ	PCAR	Tue, Apr 1, 1997	4.36	4.61	4.33	4.56
1222	NASDAQ	PCAR	Mon, Mar 31, 1997	4.41	4.46	4.28	4.40
1221	NASDAQ	PCAR	Thu, Mar 27, 1997	4.68	4.68	4.38	4.38
1220	NASDAQ	PCAR	Wed, Mar 26, 1997	4.44	4.64	4.36	4.59
1219	NASDAQ	PCAR	Tue, Mar 25, 1997	4.74	4.82	4.44	4.44
1218	NASDAQ	PCAR	Mon, Mar 24, 1997	4.56	4.79	4.43	4.77
1217	NASDAQ	PCAR	Fri, Mar 21, 1997	4.56	4.57	4.52	4.56
1216	NASDAQ	PCAR	Thu, Mar 20, 1997	4.58	4.58	4.45	4.54
1215	NASDAQ	PCAR	Wed, Mar 19, 1997	4.63	4.72	4.54	4.55
1214	NASDAQ	PCAR	Tue, Mar 18, 1997	4.86	4.87	4.64	4.66
1213	NASDAQ	PCAR	Mon, Mar 17, 1997	4.68	4.87	4.68	4.81
1212	NASDAQ	PCAR	Fri, Mar 14, 1997	4.74	4.79	4.68	4.68
1211	NASDAQ	PCAR	Thu, Mar 13, 1997	4.71	4.77	4.68	4.74
1210	NASDAQ	PCAR	Wed, Mar 12, 1997	4.92	4.97	4.79	4.79
1209	NASDAQ	PCAR	Tue, Mar 11, 1997	5.00	5.05	4.96	4.96
1208	NASDAQ	PCAR	Mon, Mar 10, 1997	4.90	5.01	4.85	5.00
1207	NASDAQ	PCAR	Fri, Mar 7, 1997	4.86	4.91	4.82	4.88
1206	NASDAQ	PCAR	Thu, Mar 6, 1997	4.72	4.90	4.69	4.84
1205	NASDAQ	PCAR	Wed, Mar 5, 1997	4.49	4.72	4.48	4.72
1204	NASDAQ	PCAR	Tue, Mar 4, 1997	4.48	4.56	4.44	4.49
1203	NASDAQ	PCAR	Mon, Mar 3, 1997	4.35	4.56	4.25	4.44
1202	NASDAQ	PCAR	Fri, Feb 28, 1997	4.18	4.39	4.15	4.32
1201	NASDAQ	PCAR	Thu, Feb 27, 1997	4.31	4.35	4.15	4.15
1200	NASDAQ	PCAR	Wed, Feb 26, 1997	4.53	4.56	4.28	4.35
1199	NASDAQ	PCAR	Tue, Feb 25, 1997	4.34	4.58	4.34	4.54
1198	NASDAQ	PCAR	Mon, Feb 24, 1997	4.33	4.40	4.33	4.35
1197	NASDAQ	PCAR	Fri, Feb 21, 1997	4.33	4.46	4.33	4.33
1196	NASDAQ	PCAR	Thu, Feb 20, 1997	4.36	4.40	4.30	4.33
1195	NASDAQ	PCAR	Wed, Feb 19, 1997	4.56	4.56	4.38	4.41
1194	NASDAQ	PCAR	Tue, Feb 18, 1997	4.54	4.58	4.51	4.53
1193	NASDAQ	PCAR	Fri, Feb 14, 1997	4.73	4.73	4.52	4.52
1192	NASDAQ	PCAR	Thu, Feb 13, 1997	4.68	4.73	4.61	4.69
1191	NASDAQ	PCAR	Wed, Feb 12, 1997	4.54	4.73	4.51	4.68
1190	NASDAQ	PCAR	Tue, Feb 11, 1997	4.53	4.54	4.44	4.51
1189	NASDAQ	PCAR	Mon, Feb 10, 1997	4.59	4.59	4.46	4.48
1188	NASDAQ	PCAR	Fri, Feb 7, 1997	4.49	4.64	4.48	4.56
1187	NASDAQ	PCAR	Thu, Feb 6, 1997	4.46	4.57	4.41	4.48
1186	NASDAQ	PCAR	Wed, Feb 5, 1997	4.66	4.70	4.44	4.46
1185	NASDAQ	PCAR	Tue, Feb 4, 1997	4.59	4.86	4.49	4.63
1184	NASDAQ	PCAR	Mon, Feb 3, 1997	4.31	4.47	4.30	4.44
1183	NASDAQ	PCAR	Fri, Jan 31, 1997	4.30	4.33	4.26	4.30
1182	NASDAQ	PCAR	Thu, Jan 30, 1997	4.21	4.30	4.19	4.27
1181	NASDAQ	PCAR	Wed, Jan 29, 1997	4.05	4.21	4.04	4.20
1180	NASDAQ	PCAR	Tue, Jan 28, 1997	4.01	4.08	4.01	4.03
1179	NASDAQ	PCAR	Mon, Jan 27, 1997	4.18	4.18	3.99	4.00
1178	NASDAQ	PCAR	Fri, Jan 24, 1997	4.23	4.25	4.13	4.15
1177	NASDAQ	PCAR	Thu, Jan 23, 1997	4.25	4.34	4.23	4.23
1176	NASDAQ	PCAR	Wed, Jan 22, 1997	4.26	4.30	4.23	4.26
1175	NASDAQ	PCAR	Tue, Jan 21, 1997	4.23	4.26	4.23	4.25
1174	NASDAQ	PCAR	Mon, Jan 20, 1997	4.31	4.31	4.23	4.25
1173	NASDAQ	PCAR	Fri, Jan 17, 1997	4.30	4.31	4.26	4.26
1172	NASDAQ	PCAR	Thu, Jan 16, 1997	4.28	4.30	4.17	4.30
1171	NASDAQ	PCAR	Wed, Jan 15, 1997	4.53	4.53	4.28	4.28
1170	NASDAQ	PCAR	Tue, Jan 14, 1997	4.43	4.53	4.41	4.53
1169	NASDAQ	PCAR	Mon, Jan 13, 1997	4.33	4.42	4.31	4.40
1168	NASDAQ	PCAR	Fri, Jan 10, 1997	4.38	4.39	4.27	4.33
1167	NASDAQ	PCAR	Thu, Jan 9, 1997	4.53	4.56	4.42	4.42
1166	NASDAQ	PCAR	Wed, Jan 8, 1997	4.67	4.67	4.53	4.53
1165	NASDAQ	PCAR	Tue, Jan 7, 1997	4.54	4.65	4.51	4.65
1164	NASDAQ	PCAR	Mon, Jan 6, 1997	4.40	4.58	4.40	4.52
1163	NASDAQ	PCAR	Fri, Jan 3, 1997	4.35	4.40	4.31	4.40
1162	NASDAQ	PCAR	Thu, Jan 2, 1997	4.46	4.46	4.28	4.31
1161	NASDAQ	PCAR	Tue, Dec 31, 1996	4.44	4.49	4.42	4.48
1160	NASDAQ	PCAR	Mon, Dec 30, 1996	4.47	4.47	4.42	4.42
1159	NASDAQ	PCAR	Fri, Dec 27, 1996	4.51	4.51	4.44	4.46
1158	NASDAQ	PCAR	Thu, Dec 26, 1996	4.43	4.51	4.43	4.48
1157	NASDAQ	PCAR	Tue, Dec 24, 1996	4.49	4.49	4.41	4.44
1156	NASDAQ	PCAR	Mon, Dec 23, 1996	4.48	4.52	4.47	4.48
1155	NASDAQ	PCAR	Fri, Dec 20, 1996	4.51	4.51	4.48	4.48
1154	NASDAQ	PCAR	Thu, Dec 19, 1996	4.51	4.54	4.46	4.46
1153	NASDAQ	PCAR	Wed, Dec 18, 1996	4.54	4.56	4.49	4.54
1152	NASDAQ	PCAR	Tue, Dec 17, 1996	4.48	4.60	4.47	4.58
1151	NASDAQ	PCAR	Mon, Dec 16, 1996	4.53	4.54	4.44	4.51
1150	NASDAQ	PCAR	Fri, Dec 13, 1996	4.68	4.68	4.53	4.53
1149	NASDAQ	PCAR	Thu, Dec 12, 1996	4.74	4.81	4.66	4.69
1148	NASDAQ	PCAR	Wed, Dec 11, 1996	4.71	4.76	4.64	4.72
1147	NASDAQ	PCAR	Tue, Dec 10, 1996	4.81	4.82	4.70	4.72
1146	NASDAQ	PCAR	Mon, Dec 9, 1996	4.74	4.81	4.69	4.81
1145	NASDAQ	PCAR	Fri, Dec 6, 1996	4.50	4.76	4.48	4.74
1144	NASDAQ	PCAR	Thu, Dec 5, 1996	4.46	4.58	4.46	4.58
1143	NASDAQ	PCAR	Wed, Dec 4, 1996	4.47	4.50	4.46	4.46
1142	NASDAQ	PCAR	Tue, Dec 3, 1996	4.46	4.51	4.43	4.49
1141	NASDAQ	PCAR	Mon, Dec 2, 1996	4.38	4.46	4.35	4.46
1140	NASDAQ	PCAR	Fri, Nov 29, 1996	4.49	4.51	4.38	4.38
1139	NASDAQ	PCAR	Wed, Nov 27, 1996	4.36	4.53	4.31	4.49
1138	NASDAQ	PCAR	Tue, Nov 26, 1996	4.36	4.43	4.31	4.35
1137	NASDAQ	PCAR	Mon, Nov 25, 1996	4.43	4.43	4.33	4.38
1136	NASDAQ	PCAR	Fri, Nov 22, 1996	4.25	4.43	4.23	4.43
1135	NASDAQ	PCAR	Thu, Nov 21, 1996	4.13	4.25	4.12	4.23
1134	NASDAQ	PCAR	Wed, Nov 20, 1996	4.12	4.13	4.07	4.12
1133	NASDAQ	PCAR	Tue, Nov 19, 1996	3.97	4.12	3.97	4.12
1132	NASDAQ	PCAR	Mon, Nov 18, 1996	3.89	4.00	3.89	4.00
1131	NASDAQ	PCAR	Fri, Nov 15, 1996	3.91	3.92	3.89	3.89
1130	NASDAQ	PCAR	Thu, Nov 14, 1996	3.89	3.92	3.85	3.89
1129	NASDAQ	PCAR	Wed, Nov 13, 1996	3.93	3.95	3.92	3.95
1128	NASDAQ	PCAR	Tue, Nov 12, 1996	3.93	3.97	3.93	3.93
1127	NASDAQ	PCAR	Mon, Nov 11, 1996	3.92	3.97	3.90	3.97
1126	NASDAQ	PCAR	Fri, Nov 8, 1996	3.90	3.95	3.87	3.95
1125	NASDAQ	PCAR	Thu, Nov 7, 1996	3.90	3.97	3.87	3.90
1124	NASDAQ	PCAR	Wed, Nov 6, 1996	3.82	3.95	3.80	3.95
1123	NASDAQ	PCAR	Tue, Nov 5, 1996	3.70	3.90	3.68	3.85
1122	NASDAQ	PCAR	Mon, Nov 4, 1996	3.67	3.71	3.65	3.69
1121	NASDAQ	PCAR	Fri, Nov 1, 1996	3.68	3.72	3.67	3.70
1120	NASDAQ	PCAR	Thu, Oct 31, 1996	3.63	3.68	3.63	3.67
1119	NASDAQ	PCAR	Wed, Oct 30, 1996	3.63	3.65	3.63	3.63
1118	NASDAQ	PCAR	Tue, Oct 29, 1996	3.64	3.65	3.61	3.63
1117	NASDAQ	PCAR	Mon, Oct 28, 1996	3.65	3.69	3.62	3.62
1116	NASDAQ	PCAR	Fri, Oct 25, 1996	3.70	3.70	3.61	3.65
1115	NASDAQ	PCAR	Thu, Oct 24, 1996	3.82	3.84	3.74	3.74
1114	NASDAQ	PCAR	Wed, Oct 23, 1996	3.81	3.85	3.80	3.82
1113	NASDAQ	PCAR	Tue, Oct 22, 1996	3.79	3.83	3.77	3.81
1112	NASDAQ	PCAR	Mon, Oct 21, 1996	3.70	3.89	3.70	3.79
1111	NASDAQ	PCAR	Fri, Oct 18, 1996	3.79	3.84	3.70	3.73
1110	NASDAQ	PCAR	Thu, Oct 17, 1996	3.74	3.82	3.64	3.79
1109	NASDAQ	PCAR	Wed, Oct 16, 1996	3.59	3.75	3.57	3.69
1108	NASDAQ	PCAR	Tue, Oct 15, 1996	3.52	3.57	3.47	3.54
1107	NASDAQ	PCAR	Mon, Oct 14, 1996	3.44	3.62	3.42	3.49
1106	NASDAQ	PCAR	Fri, Oct 11, 1996	3.49	3.49	3.39	3.42
1105	NASDAQ	PCAR	Thu, Oct 10, 1996	3.42	3.49	3.41	3.45
1104	NASDAQ	PCAR	Wed, Oct 9, 1996	3.54	3.54	3.42	3.42
1103	NASDAQ	PCAR	Tue, Oct 8, 1996	3.33	3.52	3.31	3.49
1102	NASDAQ	PCAR	Mon, Oct 7, 1996	3.34	3.35	3.16	3.33
1101	NASDAQ	PCAR	Fri, Oct 4, 1996	3.34	3.41	3.31	3.37
1100	NASDAQ	PCAR	Thu, Oct 3, 1996	3.33	3.36	3.26	3.31
1099	NASDAQ	PCAR	Wed, Oct 2, 1996	3.34	3.44	3.33	3.37
1098	NASDAQ	PCAR	Tue, Oct 1, 1996	3.59	3.61	3.28	3.32
1097	NASDAQ	PCAR	Mon, Sep 30, 1996	3.38	3.67	3.37	3.61
1096	NASDAQ	PCAR	Fri, Sep 27, 1996	3.26	3.51	3.23	3.41
1095	NASDAQ	PCAR	Thu, Sep 26, 1996	3.21	3.26	3.18	3.26
1094	NASDAQ	PCAR	Wed, Sep 25, 1996	3.21	3.21	3.16	3.21
1093	NASDAQ	PCAR	Tue, Sep 24, 1996	3.14	3.19	3.11	3.19
1092	NASDAQ	PCAR	Mon, Sep 23, 1996	3.20	3.20	3.09	3.12
1091	NASDAQ	PCAR	Fri, Sep 20, 1996	3.18	3.24	3.11	3.21
1090	NASDAQ	PCAR	Thu, Sep 19, 1996	3.08	3.16	3.08	3.15
1089	NASDAQ	PCAR	Wed, Sep 18, 1996	3.08	3.11	3.08	3.08
1088	NASDAQ	PCAR	Tue, Sep 17, 1996	3.08	3.09	3.08	3.09
1087	NASDAQ	PCAR	Mon, Sep 16, 1996	3.09	3.09	3.08	3.09
1086	NASDAQ	PCAR	Fri, Sep 13, 1996	3.11	3.12	3.08	3.09
1085	NASDAQ	PCAR	Thu, Sep 12, 1996	3.11	3.14	3.11	3.12
1084	NASDAQ	PCAR	Wed, Sep 11, 1996	3.09	3.12	3.06	3.12
1083	NASDAQ	PCAR	Tue, Sep 10, 1996	3.07	3.10	3.06	3.08
1082	NASDAQ	PCAR	Mon, Sep 9, 1996	3.11	3.11	3.05	3.09
1081	NASDAQ	PCAR	Fri, Sep 6, 1996	3.02	3.08	3.01	3.08
1080	NASDAQ	PCAR	Thu, Sep 5, 1996	2.97	3.02	2.97	2.99
1079	NASDAQ	PCAR	Wed, Sep 4, 1996	2.96	3.01	2.96	3.01
1078	NASDAQ	PCAR	Tue, Sep 3, 1996	3.00	3.00	2.96	2.96
1077	NASDAQ	PCAR	Fri, Aug 30, 1996	3.05	3.06	2.98	2.98
1076	NASDAQ	PCAR	Thu, Aug 29, 1996	3.09	3.13	3.05	3.05
1075	NASDAQ	PCAR	Wed, Aug 28, 1996	3.08	3.13	3.05	3.13
1074	NASDAQ	PCAR	Tue, Aug 27, 1996	3.08	3.11	3.05	3.08
1073	NASDAQ	PCAR	Mon, Aug 26, 1996	3.14	3.14	3.06	3.06
1072	NASDAQ	PCAR	Fri, Aug 23, 1996	3.14	3.18	3.11	3.14
1071	NASDAQ	PCAR	Thu, Aug 22, 1996	3.06	3.14	3.06	3.14
1070	NASDAQ	PCAR	Wed, Aug 21, 1996	3.06	3.08	3.06	3.08
1069	NASDAQ	PCAR	Tue, Aug 20, 1996	3.06	3.08	3.06	3.06
1068	NASDAQ	PCAR	Mon, Aug 19, 1996	3.07	3.09	3.06	3.08
1067	NASDAQ	PCAR	Fri, Aug 16, 1996	3.05	3.11	3.05	3.06
1066	NASDAQ	PCAR	Thu, Aug 15, 1996	3.04	3.08	3.04	3.05
1065	NASDAQ	PCAR	Wed, Aug 14, 1996	3.05	3.06	3.02	3.06
1064	NASDAQ	PCAR	Tue, Aug 13, 1996	3.01	3.06	3.01	3.02
1063	NASDAQ	PCAR	Mon, Aug 12, 1996	3.02	3.05	2.98	3.05
1062	NASDAQ	PCAR	Fri, Aug 9, 1996	2.98	3.03	2.95	3.02
1061	NASDAQ	PCAR	Thu, Aug 8, 1996	3.01	3.03	2.98	2.98
1060	NASDAQ	PCAR	Wed, Aug 7, 1996	3.08	3.09	3.00	3.03
1059	NASDAQ	PCAR	Tue, Aug 6, 1996	3.02	3.08	3.00	3.06
1058	NASDAQ	PCAR	Mon, Aug 5, 1996	3.03	3.06	3.00	3.01
1057	NASDAQ	PCAR	Fri, Aug 2, 1996	3.05	3.06	3.00	3.00
1056	NASDAQ	PCAR	Thu, Aug 1, 1996	3.01	3.05	2.98	3.05
1055	NASDAQ	PCAR	Wed, Jul 31, 1996	3.00	3.03	2.98	3.00
1054	NASDAQ	PCAR	Tue, Jul 30, 1996	3.00	3.01	2.98	3.01
1053	NASDAQ	PCAR	Mon, Jul 29, 1996	3.03	3.06	2.98	2.98
1052	NASDAQ	PCAR	Fri, Jul 26, 1996	3.06	3.09	3.03	3.06
1051	NASDAQ	PCAR	Thu, Jul 25, 1996	3.09	3.09	3.06	3.09
1050	NASDAQ	PCAR	Wed, Jul 24, 1996	3.13	3.14	3.06	3.08
1049	NASDAQ	PCAR	Tue, Jul 23, 1996	3.21	3.23	3.14	3.18
1048	NASDAQ	PCAR	Mon, Jul 22, 1996	3.00	3.20	2.93	3.18
1047	NASDAQ	PCAR	Fri, Jul 19, 1996	3.05	3.05	2.96	2.98
1046	NASDAQ	PCAR	Thu, Jul 18, 1996	3.03	3.06	3.03	3.03
1045	NASDAQ	PCAR	Wed, Jul 17, 1996	3.09	3.11	3.03	3.06
1044	NASDAQ	PCAR	Tue, Jul 16, 1996	3.08	3.11	3.01	3.07
1043	NASDAQ	PCAR	Mon, Jul 15, 1996	3.13	3.13	3.08	3.08
1042	NASDAQ	PCAR	Fri, Jul 12, 1996	3.11	3.14	3.06	3.13
1041	NASDAQ	PCAR	Thu, Jul 11, 1996	3.01	3.14	3.01	3.09
1040	NASDAQ	PCAR	Wed, Jul 10, 1996	3.11	3.11	3.01	3.01
1039	NASDAQ	PCAR	Tue, Jul 9, 1996	3.06	3.13	3.06	3.11
1038	NASDAQ	PCAR	Mon, Jul 8, 1996	3.03	3.08	3.00	3.07
1037	NASDAQ	PCAR	Fri, Jul 5, 1996	3.05	3.07	3.01	3.03
1036	NASDAQ	PCAR	Wed, Jul 3, 1996	3.21	3.21	3.08	3.08
1035	NASDAQ	PCAR	Tue, Jul 2, 1996	3.21	3.23	3.18	3.18
1034	NASDAQ	PCAR	Mon, Jul 1, 1996	3.21	3.24	3.19	3.23
1033	NASDAQ	PCAR	Fri, Jun 28, 1996	3.23	3.24	3.21	3.23
1032	NASDAQ	PCAR	Thu, Jun 27, 1996	3.27	3.28	3.24	3.25
1031	NASDAQ	PCAR	Wed, Jun 26, 1996	3.26	3.28	3.26	3.26
1030	NASDAQ	PCAR	Tue, Jun 25, 1996	3.33	3.34	3.26	3.26
1029	NASDAQ	PCAR	Mon, Jun 24, 1996	3.29	3.36	3.29	3.34
1028	NASDAQ	PCAR	Fri, Jun 21, 1996	3.42	3.42	3.29	3.29
1027	NASDAQ	PCAR	Thu, Jun 20, 1996	3.26	3.37	3.24	3.36
1026	NASDAQ	PCAR	Wed, Jun 19, 1996	3.19	3.24	3.19	3.24
1025	NASDAQ	PCAR	Tue, Jun 18, 1996	3.21	3.22	3.19	3.20
1024	NASDAQ	PCAR	Mon, Jun 17, 1996	3.21	3.22	3.21	3.22
1023	NASDAQ	PCAR	Fri, Jun 14, 1996	3.21	3.22	3.21	3.21
1022	NASDAQ	PCAR	Thu, Jun 13, 1996	3.21	3.22	3.21	3.21
1021	NASDAQ	PCAR	Wed, Jun 12, 1996	3.21	3.23	3.21	3.21
1020	NASDAQ	PCAR	Tue, Jun 11, 1996	3.18	3.23	3.14	3.21
1019	NASDAQ	PCAR	Mon, Jun 10, 1996	3.14	3.16	3.14	3.14
1018	NASDAQ	PCAR	Fri, Jun 7, 1996	3.14	3.18	3.14	3.16
1017	NASDAQ	PCAR	Thu, Jun 6, 1996	3.18	3.18	3.16	3.16
1016	NASDAQ	PCAR	Wed, Jun 5, 1996	3.19	3.19	3.16	3.17
1015	NASDAQ	PCAR	Tue, Jun 4, 1996	3.18	3.19	3.16	3.19
1014	NASDAQ	PCAR	Mon, Jun 3, 1996	3.21	3.24	3.18	3.18
1013	NASDAQ	PCAR	Fri, May 31, 1996	3.24	3.24	3.19	3.24
1012	NASDAQ	PCAR	Thu, May 30, 1996	3.21	3.24	3.21	3.24
1011	NASDAQ	PCAR	Wed, May 29, 1996	3.23	3.26	3.19	3.24
1010	NASDAQ	PCAR	Tue, May 28, 1996	3.24	3.28	3.19	3.19
1009	NASDAQ	PCAR	Fri, May 24, 1996	3.24	3.28	3.24	3.24
1008	NASDAQ	PCAR	Thu, May 23, 1996	3.24	3.28	3.21	3.26
1007	NASDAQ	PCAR	Wed, May 22, 1996	3.24	3.28	3.21	3.28
1006	NASDAQ	PCAR	Tue, May 21, 1996	3.23	3.26	3.23	3.23
1005	NASDAQ	PCAR	Mon, May 20, 1996	3.28	3.29	3.23	3.24
1004	NASDAQ	PCAR	Fri, May 17, 1996	3.21	3.29	3.21	3.26
1003	NASDAQ	PCAR	Thu, May 16, 1996	3.23	3.24	3.21	3.24
1002	NASDAQ	PCAR	Wed, May 15, 1996	3.18	3.29	3.18	3.24
1001	NASDAQ	PCAR	Tue, May 14, 1996	3.13	3.21	3.11	3.19
1000	NASDAQ	PCAR	Mon, May 13, 1996	3.16	3.18	3.13	3.14
999	NASDAQ	PCAR	Fri, May 10, 1996	3.18	3.19	3.11	3.19
998	NASDAQ	PCAR	Thu, May 9, 1996	3.06	3.15	3.05	3.14
997	NASDAQ	PCAR	Wed, May 8, 1996	3.08	3.09	3.01	3.05
996	NASDAQ	PCAR	Tue, May 7, 1996	3.13	3.14	3.08	3.08
995	NASDAQ	PCAR	Mon, May 6, 1996	3.16	3.19	3.13	3.14
994	NASDAQ	PCAR	Fri, May 3, 1996	3.23	3.23	3.16	3.19
993	NASDAQ	PCAR	Thu, May 2, 1996	3.25	3.26	3.18	3.18
992	NASDAQ	PCAR	Wed, May 1, 1996	3.29	3.29	3.26	3.29
991	NASDAQ	PCAR	Tue, Apr 30, 1996	3.28	3.31	3.26	3.26
990	NASDAQ	PCAR	Mon, Apr 29, 1996	3.29	3.33	3.28	3.31
989	NASDAQ	PCAR	Fri, Apr 26, 1996	3.28	3.34	3.26	3.31
988	NASDAQ	PCAR	Thu, Apr 25, 1996	3.28	3.29	3.26	3.29
987	NASDAQ	PCAR	Wed, Apr 24, 1996	3.31	3.31	3.21	3.26
986	NASDAQ	PCAR	Tue, Apr 23, 1996	3.28	3.34	3.26	3.34
985	NASDAQ	PCAR	Mon, Apr 22, 1996	3.19	3.26	3.16	3.24
984	NASDAQ	PCAR	Fri, Apr 19, 1996	3.18	3.19	3.16	3.16
983	NASDAQ	PCAR	Thu, Apr 18, 1996	3.14	3.19	3.14	3.19
982	NASDAQ	PCAR	Wed, Apr 17, 1996	3.14	3.18	3.14	3.14
981	NASDAQ	PCAR	Tue, Apr 16, 1996	3.16	3.18	3.14	3.15
980	NASDAQ	PCAR	Mon, Apr 15, 1996	3.18	3.18	3.13	3.13
979	NASDAQ	PCAR	Fri, Apr 12, 1996	3.06	3.18	3.06	3.16
978	NASDAQ	PCAR	Thu, Apr 11, 1996	3.07	3.11	3.03	3.06
977	NASDAQ	PCAR	Wed, Apr 10, 1996	3.16	3.16	3.07	3.07
976	NASDAQ	PCAR	Tue, Apr 9, 1996	3.20	3.23	3.13	3.13
975	NASDAQ	PCAR	Mon, Apr 8, 1996	3.23	3.24	3.19	3.19
974	NASDAQ	PCAR	Thu, Apr 4, 1996	3.23	3.26	3.23	3.23
973	NASDAQ	PCAR	Wed, Apr 3, 1996	3.21	3.28	3.21	3.26
972	NASDAQ	PCAR	Tue, Apr 2, 1996	3.21	3.23	3.21	3.23
971	NASDAQ	PCAR	Mon, Apr 1, 1996	3.23	3.26	3.21	3.21
970	NASDAQ	PCAR	Fri, Mar 29, 1996	3.24	3.24	3.18	3.21
969	NASDAQ	PCAR	Thu, Mar 28, 1996	3.29	3.31	3.21	3.23
968	NASDAQ	PCAR	Wed, Mar 27, 1996	3.34	3.34	3.31	3.34
967	NASDAQ	PCAR	Tue, Mar 26, 1996	3.33	3.34	3.31	3.33
966	NASDAQ	PCAR	Mon, Mar 25, 1996	3.34	3.39	3.31	3.33
965	NASDAQ	PCAR	Fri, Mar 22, 1996	3.33	3.36	3.31	3.34
964	NASDAQ	PCAR	Thu, Mar 21, 1996	3.31	3.36	3.31	3.33
963	NASDAQ	PCAR	Wed, Mar 20, 1996	3.37	3.41	3.31	3.31
962	NASDAQ	PCAR	Tue, Mar 19, 1996	3.34	3.42	3.33	3.39
961	NASDAQ	PCAR	Mon, Mar 18, 1996	3.24	3.36	3.21	3.36
960	NASDAQ	PCAR	Fri, Mar 15, 1996	3.31	3.33	3.21	3.24
959	NASDAQ	PCAR	Thu, Mar 14, 1996	3.28	3.31	3.26	3.28
958	NASDAQ	PCAR	Wed, Mar 13, 1996	3.24	3.33	3.23	3.29
957	NASDAQ	PCAR	Tue, Mar 12, 1996	3.08	3.21	3.03	3.16
956	NASDAQ	PCAR	Mon, Mar 11, 1996	3.05	3.09	3.03	3.06
955	NASDAQ	PCAR	Fri, Mar 8, 1996	3.18	3.19	3.03	3.05
954	NASDAQ	PCAR	Thu, Mar 7, 1996	3.16	3.22	3.14	3.21
953	NASDAQ	PCAR	Wed, Mar 6, 1996	3.13	3.19	3.13	3.16
952	NASDAQ	PCAR	Tue, Mar 5, 1996	3.14	3.21	3.13	3.16
951	NASDAQ	PCAR	Mon, Mar 4, 1996	3.13	3.18	3.09	3.14
950	NASDAQ	PCAR	Fri, Mar 1, 1996	3.13	3.13	3.09	3.09
949	NASDAQ	PCAR	Thu, Feb 29, 1996	3.11	3.18	3.09	3.11
948	NASDAQ	PCAR	Wed, Feb 28, 1996	3.16	3.21	3.13	3.14
947	NASDAQ	PCAR	Tue, Feb 27, 1996	3.28	3.29	3.16	3.16
946	NASDAQ	PCAR	Mon, Feb 26, 1996	3.28	3.29	3.24	3.28
945	NASDAQ	PCAR	Fri, Feb 23, 1996	3.42	3.46	3.24	3.24
944	NASDAQ	PCAR	Thu, Feb 22, 1996	3.44	3.44	3.41	3.44
943	NASDAQ	PCAR	Wed, Feb 21, 1996	3.44	3.46	3.41	3.44
942	NASDAQ	PCAR	Tue, Feb 20, 1996	3.44	3.49	3.41	3.44
941	NASDAQ	PCAR	Fri, Feb 16, 1996	3.46	3.52	3.42	3.49
940	NASDAQ	PCAR	Thu, Feb 15, 1996	3.42	3.46	3.42	3.46
939	NASDAQ	PCAR	Wed, Feb 14, 1996	3.42	3.47	3.42	3.44
938	NASDAQ	PCAR	Tue, Feb 13, 1996	3.42	3.49	3.39	3.42
937	NASDAQ	PCAR	Mon, Feb 12, 1996	3.41	3.46	3.37	3.44
936	NASDAQ	PCAR	Fri, Feb 9, 1996	3.24	3.42	3.24	3.41
935	NASDAQ	PCAR	Thu, Feb 8, 1996	3.21	3.29	3.19	3.28
934	NASDAQ	PCAR	Wed, Feb 7, 1996	3.19	3.24	3.19	3.21
933	NASDAQ	PCAR	Tue, Feb 6, 1996	3.23	3.28	3.18	3.21
932	NASDAQ	PCAR	Mon, Feb 5, 1996	3.23	3.26	3.19	3.26
931	NASDAQ	PCAR	Fri, Feb 2, 1996	3.23	3.29	3.19	3.23
930	NASDAQ	PCAR	Thu, Feb 1, 1996	2.98	3.19	2.98	3.19
929	NASDAQ	PCAR	Wed, Jan 31, 1996	3.03	3.03	2.95	3.01
928	NASDAQ	PCAR	Tue, Jan 30, 1996	3.03	3.06	3.00	3.01
927	NASDAQ	PCAR	Mon, Jan 29, 1996	3.00	3.05	2.95	3.01
926	NASDAQ	PCAR	Fri, Jan 26, 1996	2.91	3.00	2.91	3.00
925	NASDAQ	PCAR	Thu, Jan 25, 1996	3.00	3.00	2.93	2.93
924	NASDAQ	PCAR	Wed, Jan 24, 1996	2.95	3.00	2.95	3.00
923	NASDAQ	PCAR	Tue, Jan 23, 1996	2.95	3.01	2.90	2.95
922	NASDAQ	PCAR	Mon, Jan 22, 1996	2.78	2.95	2.77	2.91
921	NASDAQ	PCAR	Fri, Jan 19, 1996	2.77	2.78	2.75	2.78
920	NASDAQ	PCAR	Thu, Jan 18, 1996	2.93	2.93	2.82	2.85
919	NASDAQ	PCAR	Wed, Jan 17, 1996	2.90	2.93	2.90	2.93
918	NASDAQ	PCAR	Tue, Jan 16, 1996	2.95	2.95	2.90	2.91
917	NASDAQ	PCAR	Mon, Jan 15, 1996	2.97	3.01	2.91	2.91
916	NASDAQ	PCAR	Fri, Jan 12, 1996	3.01	3.01	2.96	2.96
915	NASDAQ	PCAR	Thu, Jan 11, 1996	2.95	3.00	2.93	3.00
914	NASDAQ	PCAR	Wed, Jan 10, 1996	2.96	2.98	2.95	2.96
913	NASDAQ	PCAR	Tue, Jan 9, 1996	2.98	2.98	2.96	2.97
912	NASDAQ	PCAR	Mon, Jan 8, 1996	2.96	2.98	2.91	2.98
911	NASDAQ	PCAR	Fri, Jan 5, 1996	2.93	2.96	2.91	2.95
910	NASDAQ	PCAR	Thu, Jan 4, 1996	3.03	3.03	2.93	2.95
909	NASDAQ	PCAR	Wed, Jan 3, 1996	2.93	3.09	2.88	3.01
908	NASDAQ	PCAR	Tue, Jan 2, 1996	2.77	2.96	2.77	2.93
907	NASDAQ	PCAR	Fri, Dec 29, 1995	2.75	2.86	2.67	2.77
906	NASDAQ	PCAR	Thu, Dec 28, 1995	2.95	2.95	2.75	2.77
905	NASDAQ	PCAR	Wed, Dec 27, 1995	2.98	2.98	2.91	2.91
904	NASDAQ	PCAR	Tue, Dec 26, 1995	3.00	3.00	2.95	2.98
903	NASDAQ	PCAR	Fri, Dec 22, 1995	3.01	3.05	2.98	3.00
902	NASDAQ	PCAR	Thu, Dec 21, 1995	3.03	3.06	3.01	3.05
901	NASDAQ	PCAR	Wed, Dec 20, 1995	3.06	3.09	3.01	3.01
900	NASDAQ	PCAR	Tue, Dec 19, 1995	3.03	3.15	3.03	3.09
899	NASDAQ	PCAR	Mon, Dec 18, 1995	3.05	3.09	2.96	3.03
898	NASDAQ	PCAR	Fri, Dec 15, 1995	3.33	3.33	3.26	3.28
897	NASDAQ	PCAR	Thu, Dec 14, 1995	3.37	3.41	3.26	3.26
896	NASDAQ	PCAR	Wed, Dec 13, 1995	3.23	3.39	3.19	3.37
895	NASDAQ	PCAR	Tue, Dec 12, 1995	3.13	3.19	3.13	3.16
894	NASDAQ	PCAR	Mon, Dec 11, 1995	3.13	3.19	3.13	3.14
893	NASDAQ	PCAR	Fri, Dec 8, 1995	3.18	3.24	3.13	3.16
892	NASDAQ	PCAR	Thu, Dec 7, 1995	3.18	3.23	3.13	3.16
891	NASDAQ	PCAR	Wed, Dec 6, 1995	3.00	3.15	2.98	3.13
890	NASDAQ	PCAR	Tue, Dec 5, 1995	2.90	3.00	2.86	2.98
889	NASDAQ	PCAR	Mon, Dec 4, 1995	2.86	2.90	2.86	2.89
888	NASDAQ	PCAR	Fri, Dec 1, 1995	2.88	2.91	2.86	2.86
887	NASDAQ	PCAR	Thu, Nov 30, 1995	2.88	2.91	2.88	2.88
886	NASDAQ	PCAR	Wed, Nov 29, 1995	2.93	2.93	2.88	2.91
885	NASDAQ	PCAR	Tue, Nov 28, 1995	2.90	2.93	2.90	2.93
884	NASDAQ	PCAR	Mon, Nov 27, 1995	2.91	2.93	2.88	2.90
883	NASDAQ	PCAR	Fri, Nov 24, 1995	2.88	2.91	2.86	2.91
882	NASDAQ	PCAR	Wed, Nov 22, 1995	2.89	2.90	2.86	2.86
881	NASDAQ	PCAR	Tue, Nov 21, 1995	2.85	2.89	2.82	2.89
880	NASDAQ	PCAR	Mon, Nov 20, 1995	2.78	2.85	2.78	2.82
879	NASDAQ	PCAR	Fri, Nov 17, 1995	2.78	2.78	2.75	2.78
878	NASDAQ	PCAR	Thu, Nov 16, 1995	2.80	2.82	2.75	2.75
877	NASDAQ	PCAR	Wed, Nov 15, 1995	2.77	2.82	2.77	2.82
876	NASDAQ	PCAR	Tue, Nov 14, 1995	2.78	2.80	2.77	2.77
875	NASDAQ	PCAR	Mon, Nov 13, 1995	2.80	2.82	2.77	2.80
874	NASDAQ	PCAR	Fri, Nov 10, 1995	2.72	2.82	2.72	2.78
873	NASDAQ	PCAR	Thu, Nov 9, 1995	2.73	2.75	2.70	2.75
872	NASDAQ	PCAR	Wed, Nov 8, 1995	2.75	2.75	2.70	2.73
871	NASDAQ	PCAR	Tue, Nov 7, 1995	2.72	2.75	2.70	2.70
870	NASDAQ	PCAR	Mon, Nov 6, 1995	2.75	2.75	2.73	2.74
869	NASDAQ	PCAR	Fri, Nov 3, 1995	2.77	2.77	2.73	2.75
868	NASDAQ	PCAR	Thu, Nov 2, 1995	2.77	2.77	2.73	2.77
867	NASDAQ	PCAR	Wed, Nov 1, 1995	2.78	2.78	2.74	2.77
866	NASDAQ	PCAR	Tue, Oct 31, 1995	2.75	2.80	2.75	2.75
865	NASDAQ	PCAR	Mon, Oct 30, 1995	2.73	2.78	2.72	2.75
864	NASDAQ	PCAR	Fri, Oct 27, 1995	2.72	2.73	2.58	2.73
863	NASDAQ	PCAR	Thu, Oct 26, 1995	2.85	2.85	2.70	2.70
862	NASDAQ	PCAR	Wed, Oct 25, 1995	2.91	2.91	2.82	2.82
861	NASDAQ	PCAR	Tue, Oct 24, 1995	2.91	2.91	2.86	2.91
860	NASDAQ	PCAR	Mon, Oct 23, 1995	2.93	2.96	2.90	2.91
859	NASDAQ	PCAR	Fri, Oct 20, 1995	2.93	3.00	2.93	2.93
858	NASDAQ	PCAR	Thu, Oct 19, 1995	3.01	3.05	2.88	2.91
857	NASDAQ	PCAR	Wed, Oct 18, 1995	3.06	3.06	3.00	3.00
856	NASDAQ	PCAR	Tue, Oct 17, 1995	3.05	3.06	3.03	3.06
855	NASDAQ	PCAR	Mon, Oct 16, 1995	3.08	3.09	3.03	3.05
854	NASDAQ	PCAR	Fri, Oct 13, 1995	3.02	3.05	3.00	3.00
853	NASDAQ	PCAR	Thu, Oct 12, 1995	3.03	3.03	2.98	3.01
852	NASDAQ	PCAR	Wed, Oct 11, 1995	3.01	3.03	3.00	3.03
851	NASDAQ	PCAR	Tue, Oct 10, 1995	3.00	3.01	2.96	2.99
850	NASDAQ	PCAR	Mon, Oct 9, 1995	3.06	3.08	3.05	3.05
849	NASDAQ	PCAR	Fri, Oct 6, 1995	3.06	3.09	3.06	3.06
848	NASDAQ	PCAR	Thu, Oct 5, 1995	3.05	3.08	3.05	3.08
847	NASDAQ	PCAR	Wed, Oct 4, 1995	3.11	3.11	3.05	3.05
846	NASDAQ	PCAR	Tue, Oct 3, 1995	3.08	3.11	3.08	3.11
845	NASDAQ	PCAR	Mon, Oct 2, 1995	3.08	3.11	3.08	3.10
844	NASDAQ	PCAR	Fri, Sep 29, 1995	3.08	3.11	3.08	3.08
843	NASDAQ	PCAR	Thu, Sep 28, 1995	3.09	3.11	3.08	3.11
842	NASDAQ	PCAR	Wed, Sep 27, 1995	3.14	3.18	3.05	3.09
841	NASDAQ	PCAR	Tue, Sep 26, 1995	3.21	3.24	3.16	3.16
840	NASDAQ	PCAR	Mon, Sep 25, 1995	3.19	3.24	3.19	3.21
839	NASDAQ	PCAR	Fri, Sep 22, 1995	3.24	3.28	3.19	3.21
838	NASDAQ	PCAR	Thu, Sep 21, 1995	3.29	3.33	3.28	3.28
837	NASDAQ	PCAR	Wed, Sep 20, 1995	3.31	3.34	3.29	3.32
836	NASDAQ	PCAR	Tue, Sep 19, 1995	3.33	3.34	3.31	3.33
835	NASDAQ	PCAR	Mon, Sep 18, 1995	3.36	3.36	3.29	3.33
834	NASDAQ	PCAR	Fri, Sep 15, 1995	3.42	3.44	3.34	3.36
833	NASDAQ	PCAR	Thu, Sep 14, 1995	3.34	3.44	3.34	3.42
832	NASDAQ	PCAR	Wed, Sep 13, 1995	3.34	3.39	3.34	3.37
831	NASDAQ	PCAR	Tue, Sep 12, 1995	3.37	3.37	3.33	3.36
830	NASDAQ	PCAR	Mon, Sep 11, 1995	3.36	3.37	3.33	3.33
829	NASDAQ	PCAR	Fri, Sep 8, 1995	3.32	3.34	3.29	3.34
828	NASDAQ	PCAR	Thu, Sep 7, 1995	3.33	3.36	3.29	3.34
827	NASDAQ	PCAR	Wed, Sep 6, 1995	3.33	3.37	3.33	3.34
826	NASDAQ	PCAR	Tue, Sep 5, 1995	3.28	3.33	3.24	3.32
825	NASDAQ	PCAR	Fri, Sep 1, 1995	3.21	3.28	3.21	3.26
824	NASDAQ	PCAR	Thu, Aug 31, 1995	3.19	3.26	3.19	3.26
823	NASDAQ	PCAR	Wed, Aug 30, 1995	3.16	3.23	3.16	3.23
822	NASDAQ	PCAR	Tue, Aug 29, 1995	3.19	3.19	3.08	3.16
821	NASDAQ	PCAR	Mon, Aug 28, 1995	3.21	3.24	3.19	3.20
820	NASDAQ	PCAR	Fri, Aug 25, 1995	3.26	3.26	3.21	3.21
819	NASDAQ	PCAR	Thu, Aug 24, 1995	3.29	3.29	3.24	3.24
818	NASDAQ	PCAR	Wed, Aug 23, 1995	3.26	3.29	3.26	3.29
817	NASDAQ	PCAR	Tue, Aug 22, 1995	3.26	3.29	3.26	3.28
816	NASDAQ	PCAR	Mon, Aug 21, 1995	3.24	3.29	3.23	3.27
815	NASDAQ	PCAR	Fri, Aug 18, 1995	3.16	3.26	3.14	3.21
814	NASDAQ	PCAR	Thu, Aug 17, 1995	3.16	3.18	3.13	3.16
813	NASDAQ	PCAR	Wed, Aug 16, 1995	3.23	3.23	3.16	3.21
812	NASDAQ	PCAR	Tue, Aug 15, 1995	3.24	3.28	3.23	3.23
811	NASDAQ	PCAR	Mon, Aug 14, 1995	3.24	3.28	3.21	3.28
810	NASDAQ	PCAR	Fri, Aug 11, 1995	3.36	3.37	3.21	3.24
809	NASDAQ	PCAR	Thu, Aug 10, 1995	3.39	3.42	3.36	3.36
808	NASDAQ	PCAR	Wed, Aug 9, 1995	3.44	3.44	3.40	3.42
807	NASDAQ	PCAR	Tue, Aug 8, 1995	3.39	3.42	3.37	3.37
806	NASDAQ	PCAR	Mon, Aug 7, 1995	3.44	3.44	3.39	3.42
805	NASDAQ	PCAR	Fri, Aug 4, 1995	3.47	3.51	3.41	3.44
804	NASDAQ	PCAR	Thu, Aug 3, 1995	3.47	3.51	3.47	3.48
803	NASDAQ	PCAR	Wed, Aug 2, 1995	3.47	3.52	3.47	3.47
802	NASDAQ	PCAR	Tue, Aug 1, 1995	3.49	3.52	3.47	3.47
801	NASDAQ	PCAR	Mon, Jul 31, 1995	3.49	3.52	3.43	3.49
800	NASDAQ	PCAR	Fri, Jul 28, 1995	3.49	3.52	3.47	3.47
799	NASDAQ	PCAR	Thu, Jul 27, 1995	3.46	3.52	3.46	3.52
798	NASDAQ	PCAR	Wed, Jul 26, 1995	3.42	3.49	3.41	3.47
797	NASDAQ	PCAR	Tue, Jul 25, 1995	3.46	3.46	3.39	3.41
796	NASDAQ	PCAR	Mon, Jul 24, 1995	3.37	3.46	3.37	3.44
795	NASDAQ	PCAR	Fri, Jul 21, 1995	3.41	3.41	3.36	3.37
794	NASDAQ	PCAR	Thu, Jul 20, 1995	3.39	3.42	3.36	3.39
793	NASDAQ	PCAR	Wed, Jul 19, 1995	3.46	3.51	3.39	3.40
792	NASDAQ	PCAR	Tue, Jul 18, 1995	3.47	3.49	3.42	3.44
791	NASDAQ	PCAR	Mon, Jul 17, 1995	3.46	3.52	3.46	3.51
790	NASDAQ	PCAR	Fri, Jul 14, 1995	3.51	3.51	3.42	3.51
789	NASDAQ	PCAR	Thu, Jul 13, 1995	3.47	3.51	3.47	3.47
788	NASDAQ	PCAR	Wed, Jul 12, 1995	3.47	3.52	3.47	3.51
787	NASDAQ	PCAR	Tue, Jul 11, 1995	3.56	3.59	3.47	3.47
786	NASDAQ	PCAR	Mon, Jul 10, 1995	3.36	3.60	3.36	3.56
785	NASDAQ	PCAR	Fri, Jul 7, 1995	3.28	3.39	3.26	3.37
784	NASDAQ	PCAR	Thu, Jul 6, 1995	3.16	3.28	3.16	3.28
783	NASDAQ	PCAR	Wed, Jul 5, 1995	3.09	3.19	3.08	3.16
782	NASDAQ	PCAR	Mon, Jul 3, 1995	3.09	3.11	3.05	3.08
781	NASDAQ	PCAR	Fri, Jun 30, 1995	3.08	3.09	3.05	3.08
780	NASDAQ	PCAR	Thu, Jun 29, 1995	3.14	3.14	3.05	3.08
779	NASDAQ	PCAR	Wed, Jun 28, 1995	3.11	3.14	3.08	3.14
778	NASDAQ	PCAR	Tue, Jun 27, 1995	3.16	3.19	3.13	3.14
777	NASDAQ	PCAR	Mon, Jun 26, 1995	3.18	3.19	3.14	3.18
776	NASDAQ	PCAR	Fri, Jun 23, 1995	3.16	3.18	3.14	3.14
775	NASDAQ	PCAR	Thu, Jun 22, 1995	3.16	3.18	3.16	3.18
774	NASDAQ	PCAR	Wed, Jun 21, 1995	3.18	3.21	3.14	3.16
773	NASDAQ	PCAR	Tue, Jun 20, 1995	3.23	3.26	3.18	3.21
772	NASDAQ	PCAR	Mon, Jun 19, 1995	3.33	3.33	3.23	3.26
771	NASDAQ	PCAR	Fri, Jun 16, 1995	3.38	3.39	3.33	3.34
770	NASDAQ	PCAR	Thu, Jun 15, 1995	3.24	3.34	3.21	3.31
769	NASDAQ	PCAR	Wed, Jun 14, 1995	3.21	3.25	3.18	3.23
768	NASDAQ	PCAR	Tue, Jun 13, 1995	3.18	3.21	3.13	3.21
767	NASDAQ	PCAR	Mon, Jun 12, 1995	3.13	3.18	3.13	3.18
766	NASDAQ	PCAR	Fri, Jun 9, 1995	3.21	3.21	3.13	3.18
765	NASDAQ	PCAR	Thu, Jun 8, 1995	3.14	3.21	3.14	3.21
764	NASDAQ	PCAR	Wed, Jun 7, 1995	3.15	3.18	3.14	3.14
763	NASDAQ	PCAR	Tue, Jun 6, 1995	3.21	3.23	3.14	3.14
762	NASDAQ	PCAR	Mon, Jun 5, 1995	3.21	3.23	3.18	3.23
761	NASDAQ	PCAR	Fri, Jun 2, 1995	3.21	3.23	3.16	3.18
760	NASDAQ	PCAR	Thu, Jun 1, 1995	3.17	3.21	3.14	3.21
759	NASDAQ	PCAR	Wed, May 31, 1995	3.11	3.17	3.08	3.17
758	NASDAQ	PCAR	Tue, May 30, 1995	3.06	3.11	3.05	3.11
757	NASDAQ	PCAR	Fri, May 26, 1995	3.08	3.08	3.05	3.05
756	NASDAQ	PCAR	Thu, May 25, 1995	3.09	3.09	3.06	3.09
755	NASDAQ	PCAR	Wed, May 24, 1995	3.21	3.21	3.06	3.07
754	NASDAQ	PCAR	Tue, May 23, 1995	3.18	3.21	3.18	3.21
753	NASDAQ	PCAR	Mon, May 22, 1995	3.13	3.18	3.09	3.18
752	NASDAQ	PCAR	Fri, May 19, 1995	3.09	3.13	3.06	3.12
751	NASDAQ	PCAR	Thu, May 18, 1995	3.11	3.11	3.08	3.08
750	NASDAQ	PCAR	Wed, May 17, 1995	3.06	3.12	3.06	3.11
749	NASDAQ	PCAR	Tue, May 16, 1995	3.06	3.09	3.03	3.08
748	NASDAQ	PCAR	Mon, May 15, 1995	3.03	3.06	3.01	3.06
747	NASDAQ	PCAR	Fri, May 12, 1995	3.03	3.07	3.03	3.05
746	NASDAQ	PCAR	Thu, May 11, 1995	3.03	3.06	3.03	3.05
745	NASDAQ	PCAR	Wed, May 10, 1995	3.08	3.08	3.03	3.03
744	NASDAQ	PCAR	Tue, May 9, 1995	3.11	3.11	3.03	3.06
743	NASDAQ	PCAR	Mon, May 8, 1995	3.11	3.11	3.08	3.08
742	NASDAQ	PCAR	Fri, May 5, 1995	3.14	3.14	3.08	3.08
741	NASDAQ	PCAR	Thu, May 4, 1995	3.13	3.19	3.11	3.11
740	NASDAQ	PCAR	Wed, May 3, 1995	3.08	3.12	3.08	3.11
739	NASDAQ	PCAR	Tue, May 2, 1995	3.03	3.13	3.00	3.11
738	NASDAQ	PCAR	Mon, May 1, 1995	3.05	3.05	3.00	3.00
737	NASDAQ	PCAR	Fri, Apr 28, 1995	2.95	3.05	2.95	3.03
736	NASDAQ	PCAR	Thu, Apr 27, 1995	2.90	2.97	2.86	2.96
735	NASDAQ	PCAR	Wed, Apr 26, 1995	2.90	2.90	2.85	2.90
734	NASDAQ	PCAR	Tue, Apr 25, 1995	2.88	2.90	2.86	2.86
733	NASDAQ	PCAR	Mon, Apr 24, 1995	2.82	2.85	2.82	2.82
732	NASDAQ	PCAR	Fri, Apr 21, 1995	2.85	2.86	2.82	2.82
731	NASDAQ	PCAR	Thu, Apr 20, 1995	2.77	2.85	2.77	2.85
730	NASDAQ	PCAR	Wed, Apr 19, 1995	2.83	2.83	2.75	2.76
729	NASDAQ	PCAR	Tue, Apr 18, 1995	2.90	2.90	2.82	2.82
728	NASDAQ	PCAR	Mon, Apr 17, 1995	2.90	2.90	2.85	2.85
727	NASDAQ	PCAR	Thu, Apr 13, 1995	2.85	2.90	2.85	2.86
726	NASDAQ	PCAR	Wed, Apr 12, 1995	2.85	2.88	2.85	2.88
725	NASDAQ	PCAR	Tue, Apr 11, 1995	2.90	2.90	2.85	2.85
724	NASDAQ	PCAR	Mon, Apr 10, 1995	2.82	2.88	2.82	2.88
723	NASDAQ	PCAR	Fri, Apr 7, 1995	2.86	2.86	2.83	2.85
722	NASDAQ	PCAR	Thu, Apr 6, 1995	2.88	2.90	2.83	2.83
721	NASDAQ	PCAR	Wed, Apr 5, 1995	2.86	2.91	2.86	2.90
720	NASDAQ	PCAR	Tue, Apr 4, 1995	2.88	2.90	2.85	2.86
719	NASDAQ	PCAR	Mon, Apr 3, 1995	2.80	2.88	2.77	2.88
718	NASDAQ	PCAR	Fri, Mar 31, 1995	2.85	2.85	2.77	2.80
717	NASDAQ	PCAR	Thu, Mar 30, 1995	2.82	2.85	2.75	2.82
716	NASDAQ	PCAR	Wed, Mar 29, 1995	2.68	2.83	2.68	2.78
715	NASDAQ	PCAR	Tue, Mar 28, 1995	2.72	2.72	2.68	2.72
714	NASDAQ	PCAR	Mon, Mar 27, 1995	2.72	2.72	2.68	2.72
713	NASDAQ	PCAR	Fri, Mar 24, 1995	2.68	2.72	2.68	2.72
712	NASDAQ	PCAR	Thu, Mar 23, 1995	2.72	2.72	2.68	2.72
711	NASDAQ	PCAR	Wed, Mar 22, 1995	2.75	2.75	2.70	2.73
710	NASDAQ	PCAR	Tue, Mar 21, 1995	2.78	2.78	2.72	2.75
709	NASDAQ	PCAR	Mon, Mar 20, 1995	2.80	2.80	2.77	2.77
708	NASDAQ	PCAR	Fri, Mar 17, 1995	2.85	2.85	2.78	2.80
707	NASDAQ	PCAR	Thu, Mar 16, 1995	2.80	2.83	2.79	2.80
706	NASDAQ	PCAR	Wed, Mar 15, 1995	2.82	2.83	2.78	2.80
705	NASDAQ	PCAR	Tue, Mar 14, 1995	2.85	2.86	2.83	2.86
704	NASDAQ	PCAR	Mon, Mar 13, 1995	2.83	2.85	2.80	2.83
703	NASDAQ	PCAR	Fri, Mar 10, 1995	2.80	2.83	2.80	2.83
702	NASDAQ	PCAR	Thu, Mar 9, 1995	2.78	2.83	2.78	2.83
701	NASDAQ	PCAR	Wed, Mar 8, 1995	2.85	2.85	2.77	2.82
700	NASDAQ	PCAR	Tue, Mar 7, 1995	2.85	2.86	2.82	2.82
699	NASDAQ	PCAR	Mon, Mar 6, 1995	2.90	2.90	2.85	2.88
698	NASDAQ	PCAR	Fri, Mar 3, 1995	2.86	2.91	2.85	2.91
697	NASDAQ	PCAR	Thu, Mar 2, 1995	2.90	2.90	2.86	2.86
696	NASDAQ	PCAR	Wed, Mar 1, 1995	2.91	2.91	2.86	2.86
695	NASDAQ	PCAR	Tue, Feb 28, 1995	2.88	2.90	2.85	2.90
694	NASDAQ	PCAR	Mon, Feb 27, 1995	2.85	2.88	2.85	2.85
693	NASDAQ	PCAR	Fri, Feb 24, 1995	2.88	2.88	2.85	2.85
692	NASDAQ	PCAR	Thu, Feb 23, 1995	2.85	2.88	2.82	2.88
691	NASDAQ	PCAR	Wed, Feb 22, 1995	2.80	2.85	2.80	2.85
690	NASDAQ	PCAR	Tue, Feb 21, 1995	2.82	2.83	2.78	2.83
689	NASDAQ	PCAR	Fri, Feb 17, 1995	2.83	2.83	2.78	2.78
688	NASDAQ	PCAR	Thu, Feb 16, 1995	2.86	2.86	2.78	2.83
687	NASDAQ	PCAR	Wed, Feb 15, 1995	2.83	2.85	2.80	2.85
686	NASDAQ	PCAR	Tue, Feb 14, 1995	2.80	2.83	2.80	2.83
685	NASDAQ	PCAR	Mon, Feb 13, 1995	2.80	2.80	2.77	2.78
684	NASDAQ	PCAR	Fri, Feb 10, 1995	2.78	2.82	2.77	2.80
683	NASDAQ	PCAR	Thu, Feb 9, 1995	2.82	2.82	2.78	2.78
682	NASDAQ	PCAR	Wed, Feb 8, 1995	2.83	2.83	2.78	2.82
681	NASDAQ	PCAR	Tue, Feb 7, 1995	2.83	2.85	2.80	2.81
680	NASDAQ	PCAR	Mon, Feb 6, 1995	2.82	2.86	2.78	2.82
679	NASDAQ	PCAR	Fri, Feb 3, 1995	2.82	2.83	2.77	2.82
678	NASDAQ	PCAR	Thu, Feb 2, 1995	2.75	2.80	2.70	2.77
677	NASDAQ	PCAR	Wed, Feb 1, 1995	2.85	2.86	2.73	2.73
676	NASDAQ	PCAR	Tue, Jan 31, 1995	2.80	2.83	2.77	2.83
675	NASDAQ	PCAR	Mon, Jan 30, 1995	2.88	2.88	2.73	2.73
674	NASDAQ	PCAR	Fri, Jan 27, 1995	2.96	2.96	2.83	2.83
673	NASDAQ	PCAR	Thu, Jan 26, 1995	2.98	3.00	2.91	2.91
672	NASDAQ	PCAR	Wed, Jan 25, 1995	3.00	3.01	2.96	3.00
671	NASDAQ	PCAR	Tue, Jan 24, 1995	3.03	3.05	3.00	3.03
670	NASDAQ	PCAR	Mon, Jan 23, 1995	2.91	3.05	2.91	3.05
669	NASDAQ	PCAR	Fri, Jan 20, 1995	2.95	2.96	2.88	2.93
668	NASDAQ	PCAR	Thu, Jan 19, 1995	3.00	3.03	2.93	2.93
667	NASDAQ	PCAR	Wed, Jan 18, 1995	3.03	3.03	3.00	3.00
666	NASDAQ	PCAR	Tue, Jan 17, 1995	3.05	3.06	3.00	3.03
665	NASDAQ	PCAR	Mon, Jan 16, 1995	3.05	3.08	3.05	3.05
664	NASDAQ	PCAR	Fri, Jan 13, 1995	3.08	3.10	3.05	3.08
663	NASDAQ	PCAR	Thu, Jan 12, 1995	3.05	3.11	3.05	3.05
662	NASDAQ	PCAR	Wed, Jan 11, 1995	3.05	3.09	3.03	3.08
661	NASDAQ	PCAR	Tue, Jan 10, 1995	3.16	3.16	3.05	3.05
660	NASDAQ	PCAR	Mon, Jan 9, 1995	3.13	3.16	3.09	3.15
659	NASDAQ	PCAR	Fri, Jan 6, 1995	3.01	3.13	3.01	3.13
658	NASDAQ	PCAR	Thu, Jan 5, 1995	2.95	3.05	2.91	3.01
657	NASDAQ	PCAR	Wed, Jan 4, 1995	2.90	2.93	2.88	2.93
656	NASDAQ	PCAR	Tue, Jan 3, 1995	2.88	2.91	2.86	2.91
655	NASDAQ	PCAR	Fri, Dec 30, 1994	2.86	2.91	2.86	2.91
654	NASDAQ	PCAR	Thu, Dec 29, 1994	2.80	2.90	2.77	2.90
653	NASDAQ	PCAR	Wed, Dec 28, 1994	2.90	2.90	2.80	2.80
652	NASDAQ	PCAR	Tue, Dec 27, 1994	2.96	2.98	2.90	2.93
651	NASDAQ	PCAR	Fri, Dec 23, 1994	2.95	2.96	2.95	2.95
650	NASDAQ	PCAR	Thu, Dec 22, 1994	2.95	2.96	2.95	2.96
649	NASDAQ	PCAR	Wed, Dec 21, 1994	2.95	3.01	2.94	2.96
648	NASDAQ	PCAR	Tue, Dec 20, 1994	2.90	2.95	2.90	2.95
647	NASDAQ	PCAR	Mon, Dec 19, 1994	2.93	2.95	2.88	2.91
646	NASDAQ	PCAR	Fri, Dec 16, 1994	3.00	3.00	2.95	2.95
645	NASDAQ	PCAR	Thu, Dec 15, 1994	2.93	2.99	2.92	2.98
644	NASDAQ	PCAR	Wed, Dec 14, 1994	2.86	2.93	2.86	2.93
643	NASDAQ	PCAR	Tue, Dec 13, 1994	2.85	2.88	2.79	2.86
642	NASDAQ	PCAR	Mon, Dec 12, 1994	2.77	2.86	2.77	2.86
641	NASDAQ	PCAR	Fri, Dec 9, 1994	2.80	2.80	2.72	2.78
640	NASDAQ	PCAR	Thu, Dec 8, 1994	2.81	2.82	2.78	2.79
639	NASDAQ	PCAR	Wed, Dec 7, 1994	2.80	2.82	2.77	2.78
638	NASDAQ	PCAR	Tue, Dec 6, 1994	2.82	2.82	2.77	2.78
637	NASDAQ	PCAR	Mon, Dec 5, 1994	2.75	2.83	2.73	2.82
636	NASDAQ	PCAR	Fri, Dec 2, 1994	2.70	2.75	2.68	2.75
635	NASDAQ	PCAR	Thu, Dec 1, 1994	2.70	2.72	2.68	2.70
634	NASDAQ	PCAR	Wed, Nov 30, 1994	2.73	2.75	2.70	2.73
633	NASDAQ	PCAR	Tue, Nov 29, 1994	2.70	2.73	2.67	2.70
632	NASDAQ	PCAR	Mon, Nov 28, 1994	2.70	2.70	2.65	2.65
631	NASDAQ	PCAR	Fri, Nov 25, 1994	2.70	2.70	2.67	2.70
630	NASDAQ	PCAR	Wed, Nov 23, 1994	2.64	2.70	2.63	2.70
629	NASDAQ	PCAR	Tue, Nov 22, 1994	2.70	2.70	2.63	2.63
628	NASDAQ	PCAR	Mon, Nov 21, 1994	2.77	2.77	2.70	2.70
627	NASDAQ	PCAR	Fri, Nov 18, 1994	2.85	2.85	2.75	2.75
626	NASDAQ	PCAR	Thu, Nov 17, 1994	2.88	2.88	2.82	2.82
625	NASDAQ	PCAR	Wed, Nov 16, 1994	2.88	2.88	2.85	2.88
624	NASDAQ	PCAR	Tue, Nov 15, 1994	2.88	2.89	2.85	2.88
623	NASDAQ	PCAR	Mon, Nov 14, 1994	2.87	2.91	2.85	2.85
622	NASDAQ	PCAR	Fri, Nov 11, 1994	2.88	2.91	2.86	2.86
621	NASDAQ	PCAR	Thu, Nov 10, 1994	2.90	2.95	2.88	2.88
620	NASDAQ	PCAR	Wed, Nov 9, 1994	2.96	2.96	2.90	2.93
619	NASDAQ	PCAR	Tue, Nov 8, 1994	2.85	2.93	2.83	2.93
618	NASDAQ	PCAR	Mon, Nov 7, 1994	2.83	2.86	2.82	2.85
617	NASDAQ	PCAR	Fri, Nov 4, 1994	2.90	2.91	2.85	2.85
616	NASDAQ	PCAR	Thu, Nov 3, 1994	2.91	2.91	2.88	2.88
615	NASDAQ	PCAR	Wed, Nov 2, 1994	2.91	2.95	2.88	2.88
614	NASDAQ	PCAR	Tue, Nov 1, 1994	2.96	2.96	2.90	2.91
613	NASDAQ	PCAR	Mon, Oct 31, 1994	2.93	3.00	2.91	2.95
612	NASDAQ	PCAR	Fri, Oct 28, 1994	2.83	2.96	2.80	2.93
611	NASDAQ	PCAR	Thu, Oct 27, 1994	2.75	2.83	2.70	2.83
610	NASDAQ	PCAR	Wed, Oct 26, 1994	2.75	2.75	2.70	2.73
609	NASDAQ	PCAR	Tue, Oct 25, 1994	2.73	2.75	2.68	2.72
608	NASDAQ	PCAR	Mon, Oct 24, 1994	2.73	2.78	2.72	2.75
607	NASDAQ	PCAR	Fri, Oct 21, 1994	2.75	2.78	2.75	2.78
606	NASDAQ	PCAR	Thu, Oct 20, 1994	2.80	2.82	2.72	2.75
605	NASDAQ	PCAR	Wed, Oct 19, 1994	2.77	2.83	2.73	2.80
604	NASDAQ	PCAR	Tue, Oct 18, 1994	2.86	2.86	2.73	2.73
603	NASDAQ	PCAR	Mon, Oct 17, 1994	2.88	2.90	2.82	2.82
602	NASDAQ	PCAR	Fri, Oct 14, 1994	2.96	2.96	2.85	2.88
601	NASDAQ	PCAR	Thu, Oct 13, 1994	2.91	2.96	2.91	2.91
600	NASDAQ	PCAR	Wed, Oct 12, 1994	2.91	2.95	2.88	2.90
599	NASDAQ	PCAR	Tue, Oct 11, 1994	2.86	2.92	2.83	2.91
598	NASDAQ	PCAR	Mon, Oct 10, 1994	2.84	2.86	2.82	2.86
597	NASDAQ	PCAR	Fri, Oct 7, 1994	2.88	2.88	2.83	2.86
596	NASDAQ	PCAR	Thu, Oct 6, 1994	2.96	2.96	2.86	2.87
595	NASDAQ	PCAR	Wed, Oct 5, 1994	2.95	2.95	2.85	2.90
594	NASDAQ	PCAR	Tue, Oct 4, 1994	2.95	2.98	2.93	2.93
593	NASDAQ	PCAR	Mon, Oct 3, 1994	3.00	3.03	2.91	2.98
592	NASDAQ	PCAR	Fri, Sep 30, 1994	3.05	3.05	2.98	3.00
591	NASDAQ	PCAR	Thu, Sep 29, 1994	3.09	3.13	3.01	3.05
590	NASDAQ	PCAR	Wed, Sep 28, 1994	3.09	3.14	3.08	3.13
589	NASDAQ	PCAR	Tue, Sep 27, 1994	3.13	3.14	3.08	3.10
588	NASDAQ	PCAR	Mon, Sep 26, 1994	3.11	3.14	3.08	3.11
587	NASDAQ	PCAR	Fri, Sep 23, 1994	3.12	3.13	3.09	3.09
586	NASDAQ	PCAR	Thu, Sep 22, 1994	3.13	3.16	3.11	3.11
585	NASDAQ	PCAR	Wed, Sep 21, 1994	3.18	3.21	3.13	3.13
584	NASDAQ	PCAR	Tue, Sep 20, 1994	3.23	3.24	3.19	3.19
583	NASDAQ	PCAR	Mon, Sep 19, 1994	3.21	3.26	3.19	3.23
582	NASDAQ	PCAR	Fri, Sep 16, 1994	3.19	3.21	3.19	3.21
581	NASDAQ	PCAR	Thu, Sep 15, 1994	3.19	3.23	3.14	3.23
580	NASDAQ	PCAR	Wed, Sep 14, 1994	3.14	3.18	3.14	3.18
579	NASDAQ	PCAR	Tue, Sep 13, 1994	3.26	3.26	3.16	3.19
578	NASDAQ	PCAR	Mon, Sep 12, 1994	3.28	3.28	3.23	3.24
577	NASDAQ	PCAR	Fri, Sep 9, 1994	3.24	3.28	3.24	3.24
576	NASDAQ	PCAR	Thu, Sep 8, 1994	3.28	3.28	3.24	3.25
575	NASDAQ	PCAR	Wed, Sep 7, 1994	3.29	3.31	3.23	3.24
574	NASDAQ	PCAR	Tue, Sep 6, 1994	3.28	3.31	3.28	3.28
573	NASDAQ	PCAR	Fri, Sep 2, 1994	3.31	3.31	3.28	3.29
572	NASDAQ	PCAR	Thu, Sep 1, 1994	3.29	3.33	3.28	3.30
571	NASDAQ	PCAR	Wed, Aug 31, 1994	3.31	3.33	3.28	3.29
570	NASDAQ	PCAR	Tue, Aug 30, 1994	3.23	3.31	3.23	3.30
569	NASDAQ	PCAR	Mon, Aug 29, 1994	3.25	3.28	3.23	3.26
568	NASDAQ	PCAR	Fri, Aug 26, 1994	3.28	3.29	3.24	3.24
567	NASDAQ	PCAR	Thu, Aug 25, 1994	3.23	3.28	3.19	3.23
566	NASDAQ	PCAR	Wed, Aug 24, 1994	3.16	3.23	3.16	3.23
565	NASDAQ	PCAR	Tue, Aug 23, 1994	3.16	3.19	3.16	3.19
564	NASDAQ	PCAR	Mon, Aug 22, 1994	3.14	3.19	3.14	3.14
563	NASDAQ	PCAR	Fri, Aug 19, 1994	3.18	3.18	3.14	3.14
562	NASDAQ	PCAR	Thu, Aug 18, 1994	3.19	3.19	3.13	3.18
561	NASDAQ	PCAR	Wed, Aug 17, 1994	3.19	3.19	3.16	3.19
560	NASDAQ	PCAR	Tue, Aug 16, 1994	3.18	3.19	3.14	3.18
559	NASDAQ	PCAR	Mon, Aug 15, 1994	3.14	3.18	3.14	3.14
558	NASDAQ	PCAR	Fri, Aug 12, 1994	3.13	3.18	3.11	3.18
557	NASDAQ	PCAR	Thu, Aug 11, 1994	3.14	3.16	3.08	3.08
556	NASDAQ	PCAR	Wed, Aug 10, 1994	3.14	3.18	3.14	3.18
555	NASDAQ	PCAR	Tue, Aug 9, 1994	3.19	3.19	3.14	3.16
554	NASDAQ	PCAR	Mon, Aug 8, 1994	3.18	3.18	3.14	3.16
553	NASDAQ	PCAR	Fri, Aug 5, 1994	3.14	3.18	3.14	3.17
552	NASDAQ	PCAR	Thu, Aug 4, 1994	3.21	3.23	3.14	3.19
551	NASDAQ	PCAR	Wed, Aug 3, 1994	3.24	3.24	3.16	3.18
550	NASDAQ	PCAR	Tue, Aug 2, 1994	3.28	3.28	3.21	3.21
549	NASDAQ	PCAR	Mon, Aug 1, 1994	3.29	3.33	3.26	3.29
548	NASDAQ	PCAR	Fri, Jul 29, 1994	3.37	3.42	3.29	3.33
547	NASDAQ	PCAR	Thu, Jul 28, 1994	3.39	3.39	3.36	3.38
546	NASDAQ	PCAR	Wed, Jul 27, 1994	3.39	3.39	3.36	3.39
545	NASDAQ	PCAR	Tue, Jul 26, 1994	3.39	3.41	3.34	3.39
544	NASDAQ	PCAR	Mon, Jul 25, 1994	3.31	3.44	3.31	3.41
543	NASDAQ	PCAR	Fri, Jul 22, 1994	3.29	3.33	3.28	3.33
542	NASDAQ	PCAR	Thu, Jul 21, 1994	3.28	3.31	3.28	3.29
541	NASDAQ	PCAR	Wed, Jul 20, 1994	3.29	3.33	3.26	3.28
540	NASDAQ	PCAR	Tue, Jul 19, 1994	3.26	3.33	3.26	3.29
539	NASDAQ	PCAR	Mon, Jul 18, 1994	3.19	3.29	3.19	3.26
538	NASDAQ	PCAR	Fri, Jul 15, 1994	3.24	3.26	3.19	3.19
537	NASDAQ	PCAR	Thu, Jul 14, 1994	3.28	3.31	3.21	3.26
536	NASDAQ	PCAR	Wed, Jul 13, 1994	3.11	3.26	3.11	3.26
535	NASDAQ	PCAR	Tue, Jul 12, 1994	3.01	3.11	3.00	3.10
534	NASDAQ	PCAR	Mon, Jul 11, 1994	3.03	3.05	3.00	3.05
533	NASDAQ	PCAR	Fri, Jul 8, 1994	3.03	3.08	3.00	3.03
532	NASDAQ	PCAR	Thu, Jul 7, 1994	3.09	3.09	3.03	3.05
531	NASDAQ	PCAR	Wed, Jul 6, 1994	3.03	3.11	3.01	3.06
530	NASDAQ	PCAR	Tue, Jul 5, 1994	3.08	3.08	3.03	3.05
529	NASDAQ	PCAR	Fri, Jul 1, 1994	3.03	3.08	3.00	3.05
528	NASDAQ	PCAR	Thu, Jun 30, 1994	3.08	3.08	3.01	3.05
527	NASDAQ	PCAR	Wed, Jun 29, 1994	3.06	3.08	3.05	3.05
526	NASDAQ	PCAR	Tue, Jun 28, 1994	3.11	3.13	3.06	3.08
525	NASDAQ	PCAR	Mon, Jun 27, 1994	3.03	3.11	3.03	3.09
524	NASDAQ	PCAR	Fri, Jun 24, 1994	3.01	3.08	3.01	3.06
523	NASDAQ	PCAR	Thu, Jun 23, 1994	3.00	3.05	3.00	3.03
522	NASDAQ	PCAR	Wed, Jun 22, 1994	3.03	3.08	2.96	2.96
521	NASDAQ	PCAR	Tue, Jun 21, 1994	3.11	3.11	3.00	3.06
520	NASDAQ	PCAR	Mon, Jun 20, 1994	3.01	3.13	3.01	3.11
519	NASDAQ	PCAR	Fri, Jun 17, 1994	2.91	3.05	2.88	3.03
518	NASDAQ	PCAR	Thu, Jun 16, 1994	3.03	3.06	2.91	2.95
517	NASDAQ	PCAR	Wed, Jun 15, 1994	3.11	3.11	3.03	3.06
516	NASDAQ	PCAR	Tue, Jun 14, 1994	3.05	3.11	3.05	3.08
515	NASDAQ	PCAR	Mon, Jun 13, 1994	3.08	3.09	3.05	3.08
514	NASDAQ	PCAR	Fri, Jun 10, 1994	3.09	3.09	3.06	3.08
513	NASDAQ	PCAR	Thu, Jun 9, 1994	3.03	3.13	3.03	3.09
512	NASDAQ	PCAR	Wed, Jun 8, 1994	3.06	3.06	3.03	3.05
511	NASDAQ	PCAR	Tue, Jun 7, 1994	3.16	3.19	3.01	3.03
510	NASDAQ	PCAR	Mon, Jun 6, 1994	3.21	3.21	3.16	3.16
509	NASDAQ	PCAR	Fri, Jun 3, 1994	3.16	3.18	3.14	3.14
508	NASDAQ	PCAR	Thu, Jun 2, 1994	3.19	3.21	3.16	3.16
507	NASDAQ	PCAR	Wed, Jun 1, 1994	3.23	3.24	3.18	3.18
506	NASDAQ	PCAR	Tue, May 31, 1994	3.26	3.26	3.21	3.26
505	NASDAQ	PCAR	Fri, May 27, 1994	3.26	3.31	3.26	3.29
504	NASDAQ	PCAR	Thu, May 26, 1994	3.33	3.36	3.28	3.28
503	NASDAQ	PCAR	Wed, May 25, 1994	3.31	3.36	3.29	3.34
502	NASDAQ	PCAR	Tue, May 24, 1994	3.29	3.34	3.26	3.34
501	NASDAQ	PCAR	Mon, May 23, 1994	3.29	3.29	3.24	3.29
500	NASDAQ	PCAR	Fri, May 20, 1994	3.28	3.31	3.26	3.29
499	NASDAQ	PCAR	Thu, May 19, 1994	3.29	3.34	3.28	3.29
498	NASDAQ	PCAR	Wed, May 18, 1994	3.33	3.36	3.29	3.34
497	NASDAQ	PCAR	Tue, May 17, 1994	3.33	3.34	3.23	3.33
496	NASDAQ	PCAR	Mon, May 16, 1994	3.41	3.44	3.33	3.33
495	NASDAQ	PCAR	Fri, May 13, 1994	3.42	3.46	3.39	3.44
494	NASDAQ	PCAR	Thu, May 12, 1994	3.47	3.47	3.42	3.42
493	NASDAQ	PCAR	Wed, May 11, 1994	3.44	3.47	3.41	3.43
492	NASDAQ	PCAR	Tue, May 10, 1994	3.37	3.47	3.37	3.47
491	NASDAQ	PCAR	Mon, May 9, 1994	3.34	3.37	3.34	3.37
490	NASDAQ	PCAR	Fri, May 6, 1994	3.41	3.44	3.34	3.34
489	NASDAQ	PCAR	Thu, May 5, 1994	3.51	3.51	3.44	3.47
488	NASDAQ	PCAR	Wed, May 4, 1994	3.51	3.51	3.39	3.51
487	NASDAQ	PCAR	Tue, May 3, 1994	3.51	3.56	3.44	3.49
486	NASDAQ	PCAR	Mon, May 2, 1994	3.52	3.56	3.47	3.53
485	NASDAQ	PCAR	Fri, Apr 29, 1994	3.56	3.59	3.52	3.52
484	NASDAQ	PCAR	Thu, Apr 28, 1994	3.49	3.61	3.46	3.59
483	NASDAQ	PCAR	Tue, Apr 26, 1994	3.42	3.54	3.37	3.49
482	NASDAQ	PCAR	Mon, Apr 25, 1994	3.52	3.52	3.42	3.44
481	NASDAQ	PCAR	Fri, Apr 22, 1994	3.49	3.54	3.49	3.49
480	NASDAQ	PCAR	Thu, Apr 21, 1994	3.44	3.53	3.41	3.52
479	NASDAQ	PCAR	Wed, Apr 20, 1994	3.42	3.44	3.39	3.39
478	NASDAQ	PCAR	Tue, Apr 19, 1994	3.44	3.44	3.34	3.41
477	NASDAQ	PCAR	Mon, Apr 18, 1994	3.57	3.57	3.39	3.44
476	NASDAQ	PCAR	Fri, Apr 15, 1994	3.54	3.60	3.51	3.57
475	NASDAQ	PCAR	Thu, Apr 14, 1994	3.49	3.54	3.46	3.51
474	NASDAQ	PCAR	Wed, Apr 13, 1994	3.47	3.52	3.46	3.49
473	NASDAQ	PCAR	Tue, Apr 12, 1994	3.49	3.54	3.47	3.51
472	NASDAQ	PCAR	Mon, Apr 11, 1994	3.37	3.52	3.37	3.47
471	NASDAQ	PCAR	Fri, Apr 8, 1994	3.42	3.44	3.39	3.39
470	NASDAQ	PCAR	Thu, Apr 7, 1994	3.33	3.42	3.33	3.42
469	NASDAQ	PCAR	Wed, Apr 6, 1994	3.18	3.31	3.14	3.28
468	NASDAQ	PCAR	Tue, Apr 5, 1994	3.21	3.23	3.18	3.19
467	NASDAQ	PCAR	Mon, Apr 4, 1994	3.28	3.28	3.10	3.18
466	NASDAQ	PCAR	Thu, Mar 31, 1994	3.36	3.37	3.29	3.31
465	NASDAQ	PCAR	Wed, Mar 30, 1994	3.33	3.39	3.33	3.36
464	NASDAQ	PCAR	Tue, Mar 29, 1994	3.51	3.52	3.33	3.33
463	NASDAQ	PCAR	Mon, Mar 28, 1994	3.59	3.62	3.46	3.51
462	NASDAQ	PCAR	Fri, Mar 25, 1994	3.67	3.69	3.57	3.59
461	NASDAQ	PCAR	Thu, Mar 24, 1994	3.82	3.82	3.67	3.67
460	NASDAQ	PCAR	Wed, Mar 23, 1994	3.80	3.85	3.80	3.82
459	NASDAQ	PCAR	Tue, Mar 22, 1994	3.72	3.85	3.72	3.84
458	NASDAQ	PCAR	Mon, Mar 21, 1994	3.72	3.75	3.67	3.74
457	NASDAQ	PCAR	Fri, Mar 18, 1994	3.84	3.87	3.67	3.70
456	NASDAQ	PCAR	Thu, Mar 17, 1994	3.93	3.97	3.82	3.84
455	NASDAQ	PCAR	Wed, Mar 16, 1994	3.80	3.91	3.80	3.88
454	NASDAQ	PCAR	Tue, Mar 15, 1994	3.77	3.84	3.77	3.82
453	NASDAQ	PCAR	Mon, Mar 14, 1994	3.75	3.80	3.75	3.79
452	NASDAQ	PCAR	Fri, Mar 11, 1994	3.74	3.79	3.74	3.79
451	NASDAQ	PCAR	Thu, Mar 10, 1994	3.79	3.79	3.74	3.74
450	NASDAQ	PCAR	Wed, Mar 9, 1994	3.82	3.82	3.79	3.82
449	NASDAQ	PCAR	Tue, Mar 8, 1994	3.87	3.87	3.80	3.80
448	NASDAQ	PCAR	Mon, Mar 7, 1994	3.77	3.85	3.75	3.84
447	NASDAQ	PCAR	Fri, Mar 4, 1994	3.84	3.84	3.79	3.79
446	NASDAQ	PCAR	Thu, Mar 3, 1994	3.84	3.85	3.80	3.80
445	NASDAQ	PCAR	Wed, Mar 2, 1994	3.79	3.85	3.74	3.84
444	NASDAQ	PCAR	Tue, Mar 1, 1994	3.82	3.85	3.79	3.82
443	NASDAQ	PCAR	Mon, Feb 28, 1994	3.75	3.87	3.74	3.84
442	NASDAQ	PCAR	Fri, Feb 25, 1994	3.70	3.75	3.69	3.72
441	NASDAQ	PCAR	Thu, Feb 24, 1994	3.74	3.79	3.64	3.69
440	NASDAQ	PCAR	Wed, Feb 23, 1994	3.90	3.90	3.79	3.79
439	NASDAQ	PCAR	Tue, Feb 22, 1994	3.87	3.90	3.87	3.90
438	NASDAQ	PCAR	Fri, Feb 18, 1994	3.95	3.98	3.87	3.87
437	NASDAQ	PCAR	Thu, Feb 17, 1994	4.05	4.07	3.95	3.95
436	NASDAQ	PCAR	Wed, Feb 16, 1994	4.00	4.03	3.98	4.02
435	NASDAQ	PCAR	Tue, Feb 15, 1994	3.92	4.00	3.89	3.97
434	NASDAQ	PCAR	Mon, Feb 14, 1994	3.82	3.93	3.82	3.90
433	NASDAQ	PCAR	Fri, Feb 11, 1994	3.79	3.85	3.79	3.85
432	NASDAQ	PCAR	Thu, Feb 10, 1994	3.90	3.93	3.79	3.82
431	NASDAQ	PCAR	Wed, Feb 9, 1994	3.80	3.93	3.79	3.92
430	NASDAQ	PCAR	Tue, Feb 8, 1994	3.72	3.80	3.70	3.77
429	NASDAQ	PCAR	Mon, Feb 7, 1994	3.70	3.72	3.65	3.70
428	NASDAQ	PCAR	Fri, Feb 4, 1994	3.85	3.87	3.72	3.74
427	NASDAQ	PCAR	Thu, Feb 3, 1994	3.87	3.87	3.80	3.84
426	NASDAQ	PCAR	Wed, Feb 2, 1994	3.84	3.87	3.80	3.84
425	NASDAQ	PCAR	Tue, Feb 1, 1994	3.97	4.00	3.79	3.80
424	NASDAQ	PCAR	Mon, Jan 31, 1994	4.00	4.05	3.97	4.00
423	NASDAQ	PCAR	Fri, Jan 28, 1994	4.02	4.02	3.97	4.02
422	NASDAQ	PCAR	Thu, Jan 27, 1994	4.02	4.05	3.97	4.02
421	NASDAQ	PCAR	Wed, Jan 26, 1994	4.02	4.05	3.95	4.05
420	NASDAQ	PCAR	Tue, Jan 25, 1994	4.03	4.03	3.95	4.01
419	NASDAQ	PCAR	Mon, Jan 24, 1994	3.92	4.03	3.92	3.97
418	NASDAQ	PCAR	Fri, Jan 21, 1994	3.87	3.95	3.84	3.95
417	NASDAQ	PCAR	Thu, Jan 20, 1994	3.82	3.87	3.80	3.87
416	NASDAQ	PCAR	Wed, Jan 19, 1994	3.84	3.84	3.80	3.80
415	NASDAQ	PCAR	Tue, Jan 18, 1994	3.82	3.84	3.79	3.84
414	NASDAQ	PCAR	Mon, Jan 17, 1994	3.84	3.87	3.77	3.81
413	NASDAQ	PCAR	Fri, Jan 14, 1994	3.72	3.82	3.72	3.82
412	NASDAQ	PCAR	Thu, Jan 13, 1994	3.70	3.74	3.67	3.74
411	NASDAQ	PCAR	Wed, Jan 12, 1994	3.65	3.70	3.62	3.69
410	NASDAQ	PCAR	Tue, Jan 11, 1994	3.62	3.65	3.59	3.65
409	NASDAQ	PCAR	Mon, Jan 10, 1994	3.57	3.62	3.54	3.62
408	NASDAQ	PCAR	Fri, Jan 7, 1994	3.54	3.57	3.52	3.56
407	NASDAQ	PCAR	Thu, Jan 6, 1994	3.56	3.56	3.51	3.52
406	NASDAQ	PCAR	Wed, Jan 5, 1994	3.49	3.56	3.47	3.54
405	NASDAQ	PCAR	Tue, Jan 4, 1994	3.47	3.54	3.42	3.47
404	NASDAQ	PCAR	Mon, Jan 3, 1994	4.03	4.03	3.95	3.95
403	NASDAQ	PCAR	Fri, Dec 31, 1993	4.05	4.10	4.00	4.03
402	NASDAQ	PCAR	Thu, Dec 30, 1993	4.07	4.10	4.00	4.02
401	NASDAQ	PCAR	Wed, Dec 29, 1993	4.05	4.08	4.02	4.07
400	NASDAQ	PCAR	Tue, Dec 28, 1993	4.15	4.15	4.05	4.08
399	NASDAQ	PCAR	Mon, Dec 27, 1993	4.17	4.20	4.10	4.10
398	NASDAQ	PCAR	Thu, Dec 23, 1993	4.18	4.18	4.13	4.13
397	NASDAQ	PCAR	Wed, Dec 22, 1993	4.15	4.18	4.10	4.13
396	NASDAQ	PCAR	Tue, Dec 21, 1993	4.26	4.26	4.07	4.10
395	NASDAQ	PCAR	Mon, Dec 20, 1993	4.27	4.28	4.23	4.23
394	NASDAQ	PCAR	Fri, Dec 17, 1993	4.21	4.30	4.21	4.30
393	NASDAQ	PCAR	Thu, Dec 16, 1993	4.29	4.31	4.21	4.21
392	NASDAQ	PCAR	Wed, Dec 15, 1993	4.23	4.31	4.21	4.26
391	NASDAQ	PCAR	Tue, Dec 14, 1993	4.17	4.23	4.13	4.18
390	NASDAQ	PCAR	Mon, Dec 13, 1993	4.13	4.17	4.12	4.17
389	NASDAQ	PCAR	Fri, Dec 10, 1993	4.10	4.13	4.10	4.12
388	NASDAQ	PCAR	Thu, Dec 9, 1993	4.19	4.21	4.10	4.13
387	NASDAQ	PCAR	Wed, Dec 8, 1993	4.35	4.35	4.17	4.21
386	NASDAQ	PCAR	Tue, Dec 7, 1993	4.41	4.46	4.35	4.38
385	NASDAQ	PCAR	Mon, Dec 6, 1993	4.48	4.48	4.40	4.46
384	NASDAQ	PCAR	Fri, Dec 3, 1993	4.49	4.49	4.46	4.46
383	NASDAQ	PCAR	Thu, Dec 2, 1993	4.54	4.54	4.46	4.46
382	NASDAQ	PCAR	Wed, Dec 1, 1993	4.44	4.54	4.44	4.49
381	NASDAQ	PCAR	Tue, Nov 30, 1993	4.28	4.41	4.28	4.41
380	NASDAQ	PCAR	Mon, Nov 29, 1993	4.38	4.40	4.28	4.33
379	NASDAQ	PCAR	Fri, Nov 26, 1993	4.33	4.35	4.33	4.35
378	NASDAQ	PCAR	Wed, Nov 24, 1993	4.25	4.31	4.25	4.31
377	NASDAQ	PCAR	Tue, Nov 23, 1993	4.10	4.25	4.10	4.21
376	NASDAQ	PCAR	Mon, Nov 22, 1993	4.21	4.21	4.07	4.07
375	NASDAQ	PCAR	Fri, Nov 19, 1993	4.18	4.25	4.15	4.23
374	NASDAQ	PCAR	Thu, Nov 18, 1993	4.38	4.38	4.17	4.18
373	NASDAQ	PCAR	Wed, Nov 17, 1993	4.61	4.61	4.38	4.40
372	NASDAQ	PCAR	Tue, Nov 16, 1993	4.61	4.63	4.58	4.58
371	NASDAQ	PCAR	Mon, Nov 15, 1993	4.59	4.63	4.56	4.58
370	NASDAQ	PCAR	Fri, Nov 12, 1993	4.56	4.61	4.56	4.57
369	NASDAQ	PCAR	Thu, Nov 11, 1993	4.56	4.61	4.53	4.58
368	NASDAQ	PCAR	Wed, Nov 10, 1993	4.56	4.56	4.53	4.56
367	NASDAQ	PCAR	Tue, Nov 9, 1993	4.54	4.58	4.53	4.56
366	NASDAQ	PCAR	Mon, Nov 8, 1993	4.53	4.56	4.51	4.51
365	NASDAQ	PCAR	Fri, Nov 5, 1993	4.59	4.59	4.51	4.56
364	NASDAQ	PCAR	Thu, Nov 4, 1993	4.53	4.61	4.53	4.59
363	NASDAQ	PCAR	Wed, Nov 3, 1993	4.59	4.59	4.53	4.54
362	NASDAQ	PCAR	Tue, Nov 2, 1993	4.54	4.62	4.54	4.56
361	NASDAQ	PCAR	Mon, Nov 1, 1993	4.46	4.59	4.41	4.59
360	NASDAQ	PCAR	Fri, Oct 29, 1993	4.41	4.46	4.40	4.44
359	NASDAQ	PCAR	Thu, Oct 28, 1993	4.25	4.36	4.20	4.36
358	NASDAQ	PCAR	Wed, Oct 27, 1993	4.23	4.25	4.20	4.25
357	NASDAQ	PCAR	Tue, Oct 26, 1993	4.17	4.23	4.17	4.23
356	NASDAQ	PCAR	Mon, Oct 25, 1993	4.17	4.21	4.13	4.21
355	NASDAQ	PCAR	Fri, Oct 22, 1993	4.12	4.17	4.08	4.13
354	NASDAQ	PCAR	Thu, Oct 21, 1993	4.12	4.12	4.07	4.10
353	NASDAQ	PCAR	Wed, Oct 20, 1993	4.12	4.12	4.07	4.12
352	NASDAQ	PCAR	Tue, Oct 19, 1993	4.15	4.17	4.11	4.11
351	NASDAQ	PCAR	Mon, Oct 18, 1993	4.21	4.21	4.15	4.15
350	NASDAQ	PCAR	Fri, Oct 15, 1993	4.20	4.23	4.18	4.21
349	NASDAQ	PCAR	Thu, Oct 14, 1993	4.17	4.17	4.13	4.14
348	NASDAQ	PCAR	Wed, Oct 13, 1993	4.07	4.15	4.07	4.12
347	NASDAQ	PCAR	Tue, Oct 12, 1993	4.07	4.12	4.05	4.07
346	NASDAQ	PCAR	Mon, Oct 11, 1993	4.12	4.12	4.07	4.09
345	NASDAQ	PCAR	Fri, Oct 8, 1993	4.10	4.12	4.07	4.09
344	NASDAQ	PCAR	Thu, Oct 7, 1993	4.15	4.17	4.07	4.10
343	NASDAQ	PCAR	Wed, Oct 6, 1993	4.15	4.20	4.12	4.13
342	NASDAQ	PCAR	Tue, Oct 5, 1993	4.13	4.17	4.10	4.12
341	NASDAQ	PCAR	Mon, Oct 4, 1993	4.03	4.13	4.00	4.13
340	NASDAQ	PCAR	Fri, Oct 1, 1993	4.10	4.10	4.00	4.00
339	NASDAQ	PCAR	Thu, Sep 30, 1993	4.15	4.15	4.07	4.07
338	NASDAQ	PCAR	Wed, Sep 29, 1993	4.05	4.20	4.03	4.12
337	NASDAQ	PCAR	Tue, Sep 28, 1993	4.00	4.05	3.98	4.00
336	NASDAQ	PCAR	Mon, Sep 27, 1993	4.10	4.10	4.00	4.01
335	NASDAQ	PCAR	Fri, Sep 24, 1993	4.10	4.13	4.07	4.10
334	NASDAQ	PCAR	Thu, Sep 23, 1993	4.10	4.15	4.10	4.12
333	NASDAQ	PCAR	Wed, Sep 22, 1993	4.12	4.13	4.08	4.10
332	NASDAQ	PCAR	Tue, Sep 21, 1993	4.17	4.20	4.10	4.10
331	NASDAQ	PCAR	Mon, Sep 20, 1993	4.18	4.20	4.17	4.17
330	NASDAQ	PCAR	Fri, Sep 17, 1993	4.15	4.18	4.13	4.13
329	NASDAQ	PCAR	Thu, Sep 16, 1993	4.13	4.17	4.13	4.17
328	NASDAQ	PCAR	Wed, Sep 15, 1993	4.15	4.18	4.13	4.13
327	NASDAQ	PCAR	Tue, Sep 14, 1993	4.15	4.18	4.15	4.15
326	NASDAQ	PCAR	Mon, Sep 13, 1993	4.21	4.21	4.17	4.20
325	NASDAQ	PCAR	Fri, Sep 10, 1993	4.18	4.23	4.18	4.23
324	NASDAQ	PCAR	Thu, Sep 9, 1993	4.18	4.23	4.18	4.23
323	NASDAQ	PCAR	Wed, Sep 8, 1993	4.18	4.23	4.18	4.20
322	NASDAQ	PCAR	Tue, Sep 7, 1993	4.23	4.25	4.20	4.23
321	NASDAQ	PCAR	Fri, Sep 3, 1993	4.17	4.28	4.17	4.21
320	NASDAQ	PCAR	Thu, Sep 2, 1993	4.23	4.23	4.17	4.21
319	NASDAQ	PCAR	Wed, Sep 1, 1993	4.12	4.23	4.12	4.20
318	NASDAQ	PCAR	Tue, Aug 31, 1993	4.12	4.15	4.12	4.15
317	NASDAQ	PCAR	Mon, Aug 30, 1993	4.12	4.15	4.12	4.15
316	NASDAQ	PCAR	Fri, Aug 27, 1993	4.15	4.15	4.12	4.12
315	NASDAQ	PCAR	Thu, Aug 26, 1993	4.15	4.17	4.12	4.12
314	NASDAQ	PCAR	Wed, Aug 25, 1993	4.07	4.17	4.06	4.12
313	NASDAQ	PCAR	Tue, Aug 24, 1993	4.07	4.07	4.03	4.07
312	NASDAQ	PCAR	Mon, Aug 23, 1993	4.02	4.07	4.02	4.07
311	NASDAQ	PCAR	Fri, Aug 20, 1993	4.08	4.08	4.02	4.04
310	NASDAQ	PCAR	Thu, Aug 19, 1993	4.07	4.08	4.03	4.03
309	NASDAQ	PCAR	Wed, Aug 18, 1993	4.10	4.10	4.05	4.10
308	NASDAQ	PCAR	Tue, Aug 17, 1993	4.07	4.10	4.05	4.08
307	NASDAQ	PCAR	Mon, Aug 16, 1993	4.08	4.08	4.03	4.08
306	NASDAQ	PCAR	Fri, Aug 13, 1993	4.08	4.08	4.03	4.08
305	NASDAQ	PCAR	Thu, Aug 12, 1993	4.15	4.17	4.05	4.05
304	NASDAQ	PCAR	Wed, Aug 11, 1993	4.10	4.15	4.08	4.10
303	NASDAQ	PCAR	Tue, Aug 10, 1993	4.13	4.17	4.07	4.12
302	NASDAQ	PCAR	Mon, Aug 9, 1993	4.13	4.18	4.12	4.13
301	NASDAQ	PCAR	Fri, Aug 6, 1993	4.18	4.21	4.15	4.15
300	NASDAQ	PCAR	Thu, Aug 5, 1993	4.25	4.30	4.18	4.21
299	NASDAQ	PCAR	Wed, Aug 4, 1993	4.25	4.30	4.25	4.27
298	NASDAQ	PCAR	Tue, Aug 3, 1993	4.23	4.30	4.15	4.30
297	NASDAQ	PCAR	Mon, Aug 2, 1993	4.08	4.26	4.08	4.26
296	NASDAQ	PCAR	Fri, Jul 30, 1993	4.05	4.10	4.05	4.07
295	NASDAQ	PCAR	Thu, Jul 29, 1993	4.03	4.08	4.03	4.07
294	NASDAQ	PCAR	Wed, Jul 28, 1993	4.03	4.07	4.00	4.07
293	NASDAQ	PCAR	Tue, Jul 27, 1993	3.98	4.03	3.98	4.00
292	NASDAQ	PCAR	Mon, Jul 26, 1993	3.97	4.02	3.97	3.99
291	NASDAQ	PCAR	Fri, Jul 23, 1993	4.03	4.03	3.97	4.02
290	NASDAQ	PCAR	Thu, Jul 22, 1993	3.97	4.05	3.97	4.03
289	NASDAQ	PCAR	Wed, Jul 21, 1993	3.95	3.98	3.93	3.95
288	NASDAQ	PCAR	Tue, Jul 20, 1993	3.92	3.95	3.89	3.94
287	NASDAQ	PCAR	Mon, Jul 19, 1993	3.90	3.92	3.87	3.92
286	NASDAQ	PCAR	Fri, Jul 16, 1993	3.90	3.93	3.89	3.89
285	NASDAQ	PCAR	Thu, Jul 15, 1993	3.95	3.95	3.87	3.87
284	NASDAQ	PCAR	Wed, Jul 14, 1993	3.92	3.95	3.92	3.92
283	NASDAQ	PCAR	Tue, Jul 13, 1993	3.95	3.95	3.92	3.92
282	NASDAQ	PCAR	Mon, Jul 12, 1993	3.97	3.97	3.92	3.95
281	NASDAQ	PCAR	Fri, Jul 9, 1993	3.97	3.97	3.93	3.93
280	NASDAQ	PCAR	Thu, Jul 8, 1993	4.02	4.02	3.93	3.93
279	NASDAQ	PCAR	Wed, Jul 7, 1993	3.98	4.02	3.97	4.02
278	NASDAQ	PCAR	Tue, Jul 6, 1993	3.97	4.03	3.97	4.00
277	NASDAQ	PCAR	Fri, Jul 2, 1993	4.00	4.00	3.95	4.00
276	NASDAQ	PCAR	Thu, Jul 1, 1993	4.02	4.02	3.98	4.00
275	NASDAQ	PCAR	Wed, Jun 30, 1993	3.97	4.03	3.97	4.02
274	NASDAQ	PCAR	Tue, Jun 29, 1993	4.00	4.02	3.97	3.99
273	NASDAQ	PCAR	Mon, Jun 28, 1993	3.93	4.00	3.93	4.00
272	NASDAQ	PCAR	Fri, Jun 25, 1993	3.95	3.97	3.92	3.95
271	NASDAQ	PCAR	Thu, Jun 24, 1993	3.89	3.93	3.84	3.92
270	NASDAQ	PCAR	Wed, Jun 23, 1993	3.84	3.89	3.84	3.84
269	NASDAQ	PCAR	Tue, Jun 22, 1993	3.85	3.89	3.80	3.89
268	NASDAQ	PCAR	Mon, Jun 21, 1993	3.82	3.84	3.79	3.84
267	NASDAQ	PCAR	Fri, Jun 18, 1993	3.82	3.84	3.79	3.79
266	NASDAQ	PCAR	Thu, Jun 17, 1993	3.80	3.82	3.75	3.82
265	NASDAQ	PCAR	Wed, Jun 16, 1993	3.84	3.87	3.75	3.79
264	NASDAQ	PCAR	Tue, Jun 15, 1993	3.97	3.97	3.85	3.88
263	NASDAQ	PCAR	Mon, Jun 14, 1993	3.93	3.97	3.92	3.93
262	NASDAQ	PCAR	Fri, Jun 11, 1993	3.92	3.93	3.92	3.93
261	NASDAQ	PCAR	Thu, Jun 10, 1993	3.92	3.93	3.90	3.93
260	NASDAQ	PCAR	Wed, Jun 9, 1993	3.89	3.92	3.89	3.92
259	NASDAQ	PCAR	Tue, Jun 8, 1993	3.82	3.89	3.80	3.87
258	NASDAQ	PCAR	Mon, Jun 7, 1993	3.74	3.84	3.69	3.84
257	NASDAQ	PCAR	Fri, Jun 4, 1993	3.70	3.74	3.67	3.74
256	NASDAQ	PCAR	Thu, Jun 3, 1993	3.67	3.70	3.67	3.70
255	NASDAQ	PCAR	Wed, Jun 2, 1993	3.67	3.70	3.67	3.69
254	NASDAQ	PCAR	Tue, Jun 1, 1993	3.65	3.70	3.65	3.70
253	NASDAQ	PCAR	Fri, May 28, 1993	3.74	3.74	3.65	3.65
252	NASDAQ	PCAR	Thu, May 27, 1993	3.72	3.74	3.70	3.70
251	NASDAQ	PCAR	Wed, May 26, 1993	3.72	3.72	3.70	3.70
250	NASDAQ	PCAR	Tue, May 25, 1993	3.70	3.72	3.67	3.70
249	NASDAQ	PCAR	Mon, May 24, 1993	3.70	3.70	3.67	3.68
248	NASDAQ	PCAR	Fri, May 21, 1993	3.72	3.75	3.67	3.70
247	NASDAQ	PCAR	Thu, May 20, 1993	3.70	3.75	3.67	3.72
246	NASDAQ	PCAR	Wed, May 19, 1993	3.54	3.70	3.54	3.70
245	NASDAQ	PCAR	Tue, May 18, 1993	3.80	3.81	3.52	3.57
244	NASDAQ	PCAR	Mon, May 17, 1993	3.80	3.84	3.77	3.80
243	NASDAQ	PCAR	Fri, May 14, 1993	3.82	3.84	3.80	3.81
242	NASDAQ	PCAR	Thu, May 13, 1993	3.80	3.85	3.80	3.84
241	NASDAQ	PCAR	Wed, May 12, 1993	3.79	3.84	3.79	3.80
240	NASDAQ	PCAR	Tue, May 11, 1993	3.80	3.84	3.79	3.79
239	NASDAQ	PCAR	Mon, May 10, 1993	3.82	3.85	3.79	3.80
238	NASDAQ	PCAR	Fri, May 7, 1993	3.89	3.90	3.80	3.82
237	NASDAQ	PCAR	Thu, May 6, 1993	3.92	3.95	3.86	3.87
236	NASDAQ	PCAR	Wed, May 5, 1993	3.98	3.98	3.90	3.93
235	NASDAQ	PCAR	Tue, May 4, 1993	4.00	4.03	3.98	4.02
234	NASDAQ	PCAR	Mon, May 3, 1993	4.02	4.02	3.98	3.98
233	NASDAQ	PCAR	Fri, Apr 30, 1993	4.00	4.02	3.97	3.98
232	NASDAQ	PCAR	Thu, Apr 29, 1993	3.90	4.00	3.90	3.98
231	NASDAQ	PCAR	Wed, Apr 28, 1993	3.82	3.92	3.82	3.90
230	NASDAQ	PCAR	Tue, Apr 27, 1993	3.89	3.92	3.82	3.89
229	NASDAQ	PCAR	Mon, Apr 26, 1993	3.92	3.95	3.87	3.92
228	NASDAQ	PCAR	Fri, Apr 23, 1993	3.98	4.00	3.92	3.92
227	NASDAQ	PCAR	Thu, Apr 22, 1993	4.18	4.18	3.98	3.98
226	NASDAQ	PCAR	Wed, Apr 21, 1993	4.30	4.31	4.26	4.31
225	NASDAQ	PCAR	Tue, Apr 20, 1993	4.30	4.30	4.25	4.26
224	NASDAQ	PCAR	Mon, Apr 19, 1993	4.28	4.31	4.25	4.30
223	NASDAQ	PCAR	Fri, Apr 16, 1993	4.21	4.31	4.20	4.31
222	NASDAQ	PCAR	Thu, Apr 15, 1993	4.25	4.27	4.15	4.20
221	NASDAQ	PCAR	Wed, Apr 14, 1993	4.25	4.28	4.25	4.25
220	NASDAQ	PCAR	Tue, Apr 13, 1993	4.35	4.38	4.25	4.28
219	NASDAQ	PCAR	Mon, Apr 12, 1993	4.23	4.35	4.23	4.35
218	NASDAQ	PCAR	Thu, Apr 8, 1993	4.18	4.23	4.18	4.23
217	NASDAQ	PCAR	Wed, Apr 7, 1993	4.12	4.21	4.12	4.21
216	NASDAQ	PCAR	Tue, Apr 6, 1993	4.13	4.20	4.12	4.13
215	NASDAQ	PCAR	Mon, Apr 5, 1993	4.05	4.15	4.05	4.15
214	NASDAQ	PCAR	Fri, Apr 2, 1993	4.17	4.18	4.05	4.05
213	NASDAQ	PCAR	Thu, Apr 1, 1993	4.25	4.26	4.18	4.20
212	NASDAQ	PCAR	Wed, Mar 31, 1993	4.23	4.25	4.21	4.25
211	NASDAQ	PCAR	Tue, Mar 30, 1993	4.17	4.21	4.17	4.20
210	NASDAQ	PCAR	Mon, Mar 29, 1993	4.23	4.23	4.18	4.18
209	NASDAQ	PCAR	Fri, Mar 26, 1993	4.21	4.23	4.20	4.21
208	NASDAQ	PCAR	Thu, Mar 25, 1993	4.21	4.23	4.18	4.21
207	NASDAQ	PCAR	Wed, Mar 24, 1993	4.20	4.21	4.18	4.18
206	NASDAQ	PCAR	Tue, Mar 23, 1993	4.21	4.21	4.18	4.18
205	NASDAQ	PCAR	Mon, Mar 22, 1993	4.13	4.20	4.13	4.20
204	NASDAQ	PCAR	Fri, Mar 19, 1993	4.12	4.17	4.10	4.15
203	NASDAQ	PCAR	Thu, Mar 18, 1993	4.05	4.10	4.05	4.08
202	NASDAQ	PCAR	Wed, Mar 17, 1993	4.12	4.15	4.07	4.07
201	NASDAQ	PCAR	Tue, Mar 16, 1993	4.08	4.17	4.08	4.12
200	NASDAQ	PCAR	Mon, Mar 15, 1993	4.12	4.13	4.07	4.07
199	NASDAQ	PCAR	Fri, Mar 12, 1993	4.13	4.18	4.12	4.17
198	NASDAQ	PCAR	Thu, Mar 11, 1993	4.17	4.23	4.13	4.18
197	NASDAQ	PCAR	Wed, Mar 10, 1993	4.08	4.18	4.08	4.13
196	NASDAQ	PCAR	Tue, Mar 9, 1993	4.07	4.12	4.03	4.11
195	NASDAQ	PCAR	Mon, Mar 8, 1993	4.02	4.07	3.97	4.03
194	NASDAQ	PCAR	Fri, Mar 5, 1993	3.92	4.00	3.87	4.00
193	NASDAQ	PCAR	Thu, Mar 4, 1993	3.92	3.92	3.87	3.87
192	NASDAQ	PCAR	Wed, Mar 3, 1993	3.90	3.92	3.87	3.92
191	NASDAQ	PCAR	Tue, Mar 2, 1993	3.80	3.93	3.80	3.89
190	NASDAQ	PCAR	Mon, Mar 1, 1993	3.95	3.95	3.82	3.85
189	NASDAQ	PCAR	Fri, Feb 26, 1993	3.89	3.95	3.89	3.93
188	NASDAQ	PCAR	Thu, Feb 25, 1993	3.85	3.89	3.82	3.89
187	NASDAQ	PCAR	Wed, Feb 24, 1993	3.84	3.87	3.84	3.87
186	NASDAQ	PCAR	Tue, Feb 23, 1993	3.82	3.89	3.80	3.84
185	NASDAQ	PCAR	Mon, Feb 22, 1993	3.84	3.87	3.79	3.81
184	NASDAQ	PCAR	Fri, Feb 19, 1993	3.93	3.97	3.84	3.84
183	NASDAQ	PCAR	Thu, Feb 18, 1993	4.07	4.10	3.82	3.87
182	NASDAQ	PCAR	Wed, Feb 17, 1993	4.18	4.18	4.02	4.02
181	NASDAQ	PCAR	Tue, Feb 16, 1993	4.21	4.21	4.10	4.17
180	NASDAQ	PCAR	Fri, Feb 12, 1993	4.20	4.23	4.20	4.20
179	NASDAQ	PCAR	Thu, Feb 11, 1993	4.18	4.28	4.15	4.23
178	NASDAQ	PCAR	Wed, Feb 10, 1993	4.10	4.17	4.10	4.17
177	NASDAQ	PCAR	Tue, Feb 9, 1993	4.18	4.21	4.10	4.13
176	NASDAQ	PCAR	Mon, Feb 8, 1993	4.26	4.26	4.17	4.21
175	NASDAQ	PCAR	Fri, Feb 5, 1993	4.25	4.30	4.25	4.26
174	NASDAQ	PCAR	Thu, Feb 4, 1993	4.12	4.26	4.10	4.26
173	NASDAQ	PCAR	Wed, Feb 3, 1993	3.98	4.11	3.97	4.09
172	NASDAQ	PCAR	Tue, Feb 2, 1993	3.90	3.97	3.90	3.95
171	NASDAQ	PCAR	Mon, Feb 1, 1993	3.86	3.93	3.86	3.90
170	NASDAQ	PCAR	Fri, Jan 29, 1993	3.87	3.89	3.84	3.88
169	NASDAQ	PCAR	Thu, Jan 28, 1993	3.84	3.87	3.84	3.87
168	NASDAQ	PCAR	Wed, Jan 27, 1993	3.84	3.87	3.80	3.84
167	NASDAQ	PCAR	Tue, Jan 26, 1993	3.80	3.85	3.75	3.80
166	NASDAQ	PCAR	Mon, Jan 25, 1993	3.84	3.84	3.80	3.80
165	NASDAQ	PCAR	Fri, Jan 22, 1993	3.83	3.84	3.79	3.80
164	NASDAQ	PCAR	Thu, Jan 21, 1993	3.81	3.84	3.79	3.79
163	NASDAQ	PCAR	Wed, Jan 20, 1993	3.84	3.84	3.79	3.82
162	NASDAQ	PCAR	Tue, Jan 19, 1993	3.79	3.84	3.79	3.84
161	NASDAQ	PCAR	Mon, Jan 18, 1993	3.81	3.84	3.79	3.81
160	NASDAQ	PCAR	Fri, Jan 15, 1993	3.77	3.84	3.74	3.84
159	NASDAQ	PCAR	Thu, Jan 14, 1993	3.79	3.80	3.75	3.78
158	NASDAQ	PCAR	Wed, Jan 13, 1993	3.75	3.77	3.74	3.75
157	NASDAQ	PCAR	Tue, Jan 12, 1993	3.85	3.85	3.75	3.75
156	NASDAQ	PCAR	Mon, Jan 11, 1993	3.84	3.85	3.80	3.85
155	NASDAQ	PCAR	Fri, Jan 8, 1993	3.85	3.89	3.80	3.84
154	NASDAQ	PCAR	Thu, Jan 7, 1993	3.89	3.92	3.85	3.87
153	NASDAQ	PCAR	Wed, Jan 6, 1993	3.75	3.89	3.74	3.89
152	NASDAQ	PCAR	Tue, Jan 5, 1993	3.72	3.77	3.72	3.77
151	NASDAQ	PCAR	Mon, Jan 4, 1993	3.77	3.87	3.72	3.74
150	NASDAQ	PCAR	Thu, Dec 31, 1992	3.72	3.77	3.72	3.77
149	NASDAQ	PCAR	Wed, Dec 30, 1992	3.74	3.75	3.72	3.72
148	NASDAQ	PCAR	Tue, Dec 29, 1992	3.93	3.93	3.74	3.75
147	NASDAQ	PCAR	Mon, Dec 28, 1992	3.90	3.95	3.90	3.90
146	NASDAQ	PCAR	Thu, Dec 24, 1992	3.95	3.95	3.92	3.94
145	NASDAQ	PCAR	Wed, Dec 23, 1992	3.89	3.95	3.87	3.92
144	NASDAQ	PCAR	Tue, Dec 22, 1992	3.85	3.89	3.85	3.89
143	NASDAQ	PCAR	Mon, Dec 21, 1992	3.75	3.87	3.75	3.84
142	NASDAQ	PCAR	Fri, Dec 18, 1992	3.77	3.80	3.75	3.75
141	NASDAQ	PCAR	Thu, Dec 17, 1992	3.79	3.82	3.77	3.79
140	NASDAQ	PCAR	Wed, Dec 16, 1992	3.82	3.85	3.79	3.82
139	NASDAQ	PCAR	Tue, Dec 15, 1992	3.84	3.87	3.80	3.85
138	NASDAQ	PCAR	Mon, Dec 14, 1992	3.89	3.89	3.84	3.84
137	NASDAQ	PCAR	Fri, Dec 11, 1992	3.85	3.89	3.84	3.87
136	NASDAQ	PCAR	Thu, Dec 10, 1992	3.85	3.87	3.84	3.87
135	NASDAQ	PCAR	Wed, Dec 9, 1992	3.89	3.89	3.85	3.89
134	NASDAQ	PCAR	Tue, Dec 8, 1992	3.84	3.89	3.80	3.89
133	NASDAQ	PCAR	Mon, Dec 7, 1992	3.84	3.84	3.80	3.84
132	NASDAQ	PCAR	Fri, Dec 4, 1992	3.84	3.84	3.80	3.84
131	NASDAQ	PCAR	Thu, Dec 3, 1992	3.80	3.84	3.80	3.80
130	NASDAQ	PCAR	Wed, Dec 2, 1992	3.85	3.85	3.80	3.82
129	NASDAQ	PCAR	Tue, Dec 1, 1992	3.85	3.85	3.82	3.82
128	NASDAQ	PCAR	Mon, Nov 30, 1992	3.80	3.86	3.80	3.85
127	NASDAQ	PCAR	Fri, Nov 27, 1992	3.80	3.84	3.80	3.84
126	NASDAQ	PCAR	Wed, Nov 25, 1992	3.82	3.84	3.80	3.83
125	NASDAQ	PCAR	Tue, Nov 24, 1992	3.70	3.82	3.70	3.80
124	NASDAQ	PCAR	Mon, Nov 23, 1992	3.72	3.74	3.69	3.70
123	NASDAQ	PCAR	Fri, Nov 20, 1992	3.70	3.75	3.69	3.70
122	NASDAQ	PCAR	Thu, Nov 19, 1992	3.70	3.75	3.70	3.70
121	NASDAQ	PCAR	Wed, Nov 18, 1992	3.77	3.77	3.69	3.74
120	NASDAQ	PCAR	Tue, Nov 17, 1992	3.75	3.79	3.74	3.76
119	NASDAQ	PCAR	Mon, Nov 16, 1992	3.79	3.82	3.75	3.75
118	NASDAQ	PCAR	Fri, Nov 13, 1992	3.82	3.82	3.79	3.79
117	NASDAQ	PCAR	Thu, Nov 12, 1992	3.79	3.82	3.79	3.79
116	NASDAQ	PCAR	Wed, Nov 11, 1992	3.79	3.84	3.79	3.80
115	NASDAQ	PCAR	Tue, Nov 10, 1992	3.80	3.84	3.77	3.81
114	NASDAQ	PCAR	Mon, Nov 9, 1992	3.82	3.82	3.77	3.77
113	NASDAQ	PCAR	Fri, Nov 6, 1992	3.82	3.82	3.79	3.79
112	NASDAQ	PCAR	Thu, Nov 5, 1992	3.77	3.82	3.74	3.82
111	NASDAQ	PCAR	Wed, Nov 4, 1992	3.70	3.77	3.70	3.77
110	NASDAQ	PCAR	Tue, Nov 3, 1992	3.70	3.74	3.67	3.70
109	NASDAQ	PCAR	Mon, Nov 2, 1992	3.67	3.70	3.64	3.70
108	NASDAQ	PCAR	Fri, Oct 30, 1992	3.69	3.72	3.67	3.70
107	NASDAQ	PCAR	Thu, Oct 29, 1992	3.70	3.74	3.65	3.74
106	NASDAQ	PCAR	Wed, Oct 28, 1992	3.67	3.70	3.65	3.69
105	NASDAQ	PCAR	Tue, Oct 27, 1992	3.62	3.69	3.59	3.69
104	NASDAQ	PCAR	Mon, Oct 26, 1992	3.61	3.64	3.57	3.59
103	NASDAQ	PCAR	Fri, Oct 23, 1992	3.65	3.65	3.59	3.61
102	NASDAQ	PCAR	Thu, Oct 22, 1992	3.61	3.65	3.57	3.62
101	NASDAQ	PCAR	Wed, Oct 21, 1992	3.57	3.65	3.52	3.64
100	NASDAQ	PCAR	Tue, Oct 20, 1992	3.39	3.57	3.33	3.57
99	NASDAQ	PCAR	Mon, Oct 19, 1992	3.47	3.56	3.44	3.51
98	NASDAQ	PCAR	Fri, Oct 16, 1992	3.34	3.47	3.33	3.47
97	NASDAQ	PCAR	Thu, Oct 15, 1992	3.41	3.41	3.34	3.37
96	NASDAQ	PCAR	Wed, Oct 14, 1992	3.41	3.41	3.36	3.41
95	NASDAQ	PCAR	Tue, Oct 13, 1992	3.41	3.41	3.36	3.37
94	NASDAQ	PCAR	Mon, Oct 12, 1992	3.39	3.39	3.34	3.39
93	NASDAQ	PCAR	Fri, Oct 9, 1992	3.41	3.44	3.34	3.34
92	NASDAQ	PCAR	Thu, Oct 8, 1992	3.39	3.44	3.39	3.41
91	NASDAQ	PCAR	Wed, Oct 7, 1992	3.39	3.42	3.37	3.39
90	NASDAQ	PCAR	Tue, Oct 6, 1992	3.34	3.42	3.29	3.42
89	NASDAQ	PCAR	Mon, Oct 5, 1992	3.29	3.34	3.26	3.34
88	NASDAQ	PCAR	Fri, Oct 2, 1992	3.42	3.44	3.33	3.34
87	NASDAQ	PCAR	Thu, Oct 1, 1992	3.54	3.54	3.42	3.46
86	NASDAQ	PCAR	Wed, Sep 30, 1992	3.52	3.56	3.51	3.51
85	NASDAQ	PCAR	Tue, Sep 29, 1992	3.51	3.56	3.51	3.55
84	NASDAQ	PCAR	Mon, Sep 28, 1992	3.51	3.55	3.49	3.54
83	NASDAQ	PCAR	Fri, Sep 25, 1992	3.57	3.57	3.46	3.52
82	NASDAQ	PCAR	Thu, Sep 24, 1992	3.52	3.57	3.52	3.57
81	NASDAQ	PCAR	Wed, Sep 23, 1992	3.52	3.57	3.52	3.52
80	NASDAQ	PCAR	Tue, Sep 22, 1992	3.56	3.59	3.54	3.57
79	NASDAQ	PCAR	Mon, Sep 21, 1992	3.62	3.62	3.57	3.61
78	NASDAQ	PCAR	Fri, Sep 18, 1992	3.57	3.62	3.56	3.61
77	NASDAQ	PCAR	Thu, Sep 17, 1992	3.52	3.59	3.51	3.59
76	NASDAQ	PCAR	Wed, Sep 16, 1992	3.54	3.61	3.47	3.51
75	NASDAQ	PCAR	Tue, Sep 15, 1992	3.51	3.57	3.47	3.57
74	NASDAQ	PCAR	Mon, Sep 14, 1992	3.49	3.54	3.44	3.54
73	NASDAQ	PCAR	Fri, Sep 11, 1992	3.41	3.46	3.41	3.46
72	NASDAQ	PCAR	Thu, Sep 10, 1992	3.44	3.44	3.39	3.42
71	NASDAQ	PCAR	Wed, Sep 9, 1992	3.46	3.49	3.41	3.44
70	NASDAQ	PCAR	Tue, Sep 8, 1992	3.49	3.49	3.44	3.49
69	NASDAQ	PCAR	Fri, Sep 4, 1992	3.46	3.51	3.46	3.49
68	NASDAQ	PCAR	Thu, Sep 3, 1992	3.52	3.56	3.46	3.47
67	NASDAQ	PCAR	Wed, Sep 2, 1992	3.42	3.52	3.41	3.51
66	NASDAQ	PCAR	Tue, Sep 1, 1992	3.41	3.44	3.41	3.42
65	NASDAQ	PCAR	Mon, Aug 31, 1992	3.41	3.44	3.39	3.44
64	NASDAQ	PCAR	Fri, Aug 28, 1992	3.44	3.44	3.41	3.44
63	NASDAQ	PCAR	Thu, Aug 27, 1992	3.44	3.46	3.41	3.44
62	NASDAQ	PCAR	Wed, Aug 26, 1992	3.33	3.42	3.33	3.42
61	NASDAQ	PCAR	Tue, Aug 25, 1992	3.36	3.36	3.28	3.33
60	NASDAQ	PCAR	Mon, Aug 24, 1992	3.42	3.44	3.33	3.33
59	NASDAQ	PCAR	Fri, Aug 21, 1992	3.47	3.52	3.44	3.49
58	NASDAQ	PCAR	Thu, Aug 20, 1992	3.47	3.51	3.46	3.46
57	NASDAQ	PCAR	Wed, Aug 19, 1992	3.49	3.54	3.47	3.47
56	NASDAQ	PCAR	Tue, Aug 18, 1992	3.52	3.56	3.49	3.54
55	NASDAQ	PCAR	Mon, Aug 17, 1992	3.47	3.56	3.47	3.52
54	NASDAQ	PCAR	Fri, Aug 14, 1992	3.54	3.54	3.47	3.51
53	NASDAQ	PCAR	Thu, Aug 13, 1992	3.64	3.64	3.51	3.52
52	NASDAQ	PCAR	Wed, Aug 12, 1992	3.67	3.69	3.61	3.64
51	NASDAQ	PCAR	Tue, Aug 11, 1992	3.59	3.64	3.59	3.64
50	NASDAQ	PCAR	Mon, Aug 10, 1992	3.59	3.64	3.59	3.64
49	NASDAQ	PCAR	Fri, Aug 7, 1992	3.62	3.64	3.59	3.61
48	NASDAQ	PCAR	Thu, Aug 6, 1992	3.63	3.67	3.59	3.62
47	NASDAQ	PCAR	Wed, Aug 5, 1992	3.61	3.69	3.56	3.64
46	NASDAQ	PCAR	Tue, Aug 4, 1992	3.70	3.70	3.57	3.57
45	NASDAQ	PCAR	Mon, Aug 3, 1992	3.69	3.70	3.65	3.67
44	NASDAQ	PCAR	Fri, Jul 31, 1992	3.63	3.69	3.62	3.69
43	NASDAQ	PCAR	Thu, Jul 30, 1992	3.61	3.64	3.57	3.63
42	NASDAQ	PCAR	Wed, Jul 29, 1992	3.56	3.61	3.54	3.61
41	NASDAQ	PCAR	Tue, Jul 28, 1992	3.52	3.56	3.51	3.56
40	NASDAQ	PCAR	Mon, Jul 27, 1992	3.47	3.52	3.47	3.52
39	NASDAQ	PCAR	Fri, Jul 24, 1992	3.49	3.52	3.47	3.51
38	NASDAQ	PCAR	Thu, Jul 23, 1992	3.56	3.56	3.51	3.51
37	NASDAQ	PCAR	Wed, Jul 22, 1992	3.54	3.56	3.52	3.52
36	NASDAQ	PCAR	Tue, Jul 21, 1992	3.52	3.57	3.52	3.57
35	NASDAQ	PCAR	Mon, Jul 20, 1992	3.57	3.59	3.52	3.52
34	NASDAQ	PCAR	Fri, Jul 17, 1992	3.62	3.64	3.59	3.59
33	NASDAQ	PCAR	Thu, Jul 16, 1992	3.46	3.65	3.44	3.65
32	NASDAQ	PCAR	Wed, Jul 15, 1992	3.56	3.57	3.54	3.56
31	NASDAQ	PCAR	Tue, Jul 14, 1992	3.56	3.59	3.54	3.57
30	NASDAQ	PCAR	Mon, Jul 13, 1992	3.54	3.57	3.51	3.56
29	NASDAQ	PCAR	Fri, Jul 10, 1992	3.49	3.52	3.47	3.47
28	NASDAQ	PCAR	Thu, Jul 9, 1992	3.42	3.49	3.41	3.49
27	NASDAQ	PCAR	Wed, Jul 8, 1992	3.39	3.42	3.39	3.39
26	NASDAQ	PCAR	Tue, Jul 7, 1992	3.41	3.47	3.39	3.42
25	NASDAQ	PCAR	Mon, Jul 6, 1992	3.45	3.47	3.37	3.42
24	NASDAQ	PCAR	Thu, Jul 2, 1992	3.69	3.72	3.41	3.46
23	NASDAQ	PCAR	Wed, Jul 1, 1992	3.84	3.85	3.68	3.68
22	NASDAQ	PCAR	Tue, Jun 30, 1992	3.84	3.84	3.80	3.84
21	NASDAQ	PCAR	Mon, Jun 29, 1992	3.84	3.85	3.79	3.84
20	NASDAQ	PCAR	Fri, Jun 26, 1992	3.85	3.87	3.84	3.84
19	NASDAQ	PCAR	Thu, Jun 25, 1992	3.87	3.89	3.84	3.84
18	NASDAQ	PCAR	Wed, Jun 24, 1992	3.84	3.87	3.84	3.87
17	NASDAQ	PCAR	Tue, Jun 23, 1992	3.82	3.90	3.82	3.85
16	NASDAQ	PCAR	Mon, Jun 22, 1992	3.84	3.85	3.82	3.82
15	NASDAQ	PCAR	Fri, Jun 19, 1992	3.87	3.89	3.84	3.87
14	NASDAQ	PCAR	Thu, Jun 18, 1992	3.82	3.89	3.82	3.87
13	NASDAQ	PCAR	Wed, Jun 17, 1992	3.80	3.84	3.80	3.82
12	NASDAQ	PCAR	Tue, Jun 16, 1992	3.75	3.85	3.72	3.84
11	NASDAQ	PCAR	Mon, Jun 15, 1992	3.75	3.75	3.69	3.74
10	NASDAQ	PCAR	Fri, Jun 12, 1992	3.87	3.89	3.75	3.77
9	NASDAQ	PCAR	Thu, Jun 11, 1992	3.93	3.93	3.84	3.84
8	NASDAQ	PCAR	Wed, Jun 10, 1992	3.95	4.00	3.89	3.90
7	NASDAQ	PCAR	Tue, Jun 9, 1992	4.00	4.00	3.95	3.97
6	NASDAQ	PCAR	Mon, Jun 8, 1992	4.00	4.02	3.95	3.97
5	NASDAQ	PCAR	Fri, Jun 5, 1992	4.10	4.13	4.00	4.02
4	NASDAQ	PCAR	Thu, Jun 4, 1992	4.07	4.12	4.07	4.07
3	NASDAQ	PCAR	Wed, Jun 3, 1992	4.12	4.13	4.07	4.08
2	NASDAQ	PCAR	Tue, Jun 2, 1992	4.12	4.15	4.12	4.12
1	NASDAQ	PCAR	Mon, Jun 1, 1992	3.92	4.12	3.92	4.12
#	Exchange	Symbol	Date	Open	High	Low	Close

PACCAR Inc NASDAQ:PCAR Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024