INGLES MKTS INC

Ticker: IMKTA CUSIP: 457030104 Class: Common Stock

OPPENHEIMER & CO INC's Holding History (CIK: 0000822581)

Note: Option positions (PUT/CALL) are excluded.

Q4 2014

Shares 36,384 Value ($000) $1,349 Avg Close $24.06 Range $19.74 - $32.26

Q3 2014

Shares 36,031 Value ($000) $853 Avg Close $21.51 Range $20.13 - $23.06

Q2 2014

Shares 35,836 Value ($000) $944 Avg Close $21.53 Range $18.72 - $23.60

Q1 2014

Shares 36,715 Value ($000) $874 Avg Close $20.67 Range $18.40 - $23.30

Q4 2013

Shares 38,035 Value ($000) $1,031 Avg Close $21.81 Range $19.73 - $23.95

Q3 2013

Shares 38,030 Value ($000) $1,092 Avg Close $22.26 Range $20.06 - $24.29

Q2 2013

Shares 37,681 Value ($000) $951 Avg Close $18.15 Range $16.04 - $22.30

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2014	36,384	$1,349	$24.06	$19.74 - $32.26
Q3 2014	36,031	$853	$21.51	$20.13 - $23.06
Q2 2014	35,836	$944	$21.53	$18.72 - $23.60
Q1 2014	36,715	$874	$20.67	$18.40 - $23.30
Q4 2013	38,035	$1,031	$21.81	$19.73 - $23.95
Q3 2013	38,030	$1,092	$22.26	$20.06 - $24.29
Q2 2013	37,681	$951	$18.15	$16.04 - $22.30