INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

HIGHBRIDGE CAPITAL MANAGEMENT LLC's Holding History (CIK: 0000919185)

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

Q2 2018

Shares 15,000 Value ($000) $746 Avg Close $45.05 Range $39.97 - $48.96

Q2 2017

Shares 13,800 Value ($000) $466 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 8,100 Value ($000) $292 Avg Close $29.68 Range $28.50 - $31.39

Q3 2016

Shares 50,618 Value ($000) $1,910 Avg Close $28.62 Range $26.04 - $30.83

Q4 2015

Shares 10,233 Value ($000) $353 Avg Close $26.65 Range $23.12 - $28.13

Q2 2015

Shares 62,198 Value ($000) $1,892 Avg Close $25.10 Range $23.47 - $27.05

Q4 2014

Shares 27,302 Value ($000) $990 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 895,664 Value ($000) $31,187 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 17,700 Value ($000) $547 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 2,356,583 Value ($000) $60,833 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 182,396 Value ($000) $4,734 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 182,900 Value ($000) $4,192 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 516,588 Value ($000) $12,517 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q2 2018	15,000	$746	$45.05	$39.97 - $48.96
Q2 2017	13,800	$466	$29.57	$27.62 - $30.83
Q1 2017	8,100	$292	$29.68	$28.50 - $31.39
Q3 2016	50,618	$1,910	$28.62	$26.04 - $30.83
Q4 2015	10,233	$353	$26.65	$23.12 - $28.13
Q2 2015	62,198	$1,892	$25.10	$23.47 - $27.05
Q4 2014	27,302	$990	$26.63	$22.60 - $29.08
Q3 2014	895,664	$31,187	$25.75	$23.05 - $27.10
Q2 2014	17,700	$547	$20.69	$19.25 - $23.47
Q1 2014	2,356,583	$60,833	$18.67	$17.54 - $20.17
Q4 2013	182,396	$4,734	$17.92	$16.56 - $19.36
Q3 2013	182,900	$4,192	$16.91	$16.13 - $17.82
Q2 2013	516,588	$12,517	$17.18	$15.00 - $18.96