INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

DEPRINCE RACE & ZOLLO INC's Holding History (CIK: 0001008894)

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

Q2 2020

Shares 293,842 Value ($000) $17,581 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 339,077 Value ($000) $18,351 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 450,853 Value ($000) $26,984 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 598,679 Value ($000) $30,850 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 564,996 Value ($000) $27,046 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 470,857 Value ($000) $25,285 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 456,963 Value ($000) $21,445 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 267,403 Value ($000) $12,645 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 268,563 Value ($000) $13,350 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 326,333 Value ($000) $16,995 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 430,475 Value ($000) $19,871 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 989,904 Value ($000) $37,696 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 1,290,930 Value ($000) $43,556 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 1,181,375 Value ($000) $42,612 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 1,034,338 Value ($000) $37,515 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 850,713 Value ($000) $32,114 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 1,553,357 Value ($000) $50,950 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 1,290,905 Value ($000) $41,761 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 956,675 Value ($000) $32,957 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 1,701,535 Value ($000) $51,284 Avg Close $22.62 Range $19.52 - $24.07

Q2 2014

Shares 1,664,288 Value ($000) $51,426 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 3,992,028 Value ($000) $103,050 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 4,039,088 Value ($000) $104,835 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 3,978,538 Value ($000) $91,192 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 3,870,628 Value ($000) $93,785 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q2 2020	293,842	$17,581	$53.20	$45.40 - $58.04
Q1 2020	339,077	$18,351	$52.33	$38.68 - $61.12
Q4 2019	450,853	$26,984	$49.26	$42.57 - $53.35
Q3 2019	598,679	$30,850	$43.02	$39.30 - $46.78
Q2 2019	564,996	$27,046	$43.10	$37.35 - $51.61
Q1 2019	470,857	$25,285	$43.83	$38.20 - $47.63
Q4 2018	456,963	$21,445	$40.19	$36.23 - $43.46
Q3 2018	267,403	$12,645	$41.52	$37.68 - $45.31
Q2 2018	268,563	$13,350	$45.05	$39.97 - $48.96
Q1 2018	326,333	$16,995	$40.06	$35.53 - $45.45
Q4 2017	430,475	$19,871	$36.55	$31.78 - $39.99
Q3 2017	989,904	$37,696	$29.59	$27.53 - $31.84
Q2 2017	1,290,930	$43,556	$29.57	$27.62 - $30.83
Q1 2017	1,181,375	$42,612	$29.68	$28.50 - $31.39
Q4 2016	1,034,338	$37,515	$29.15	$27.28 - $31.08
Q3 2016	850,713	$32,114	$28.62	$26.04 - $30.83
Q2 2016	1,553,357	$50,950	$25.11	$23.72 - $26.54
Q1 2016	1,290,905	$41,761	$24.39	$22.07 - $26.88
Q4 2015	956,675	$32,957	$26.65	$23.12 - $28.13
Q3 2015	1,701,535	$51,284	$22.62	$19.52 - $24.07
Q2 2014	1,664,288	$51,426	$20.69	$19.25 - $23.47
Q1 2014	3,992,028	$103,050	$18.67	$17.54 - $20.17
Q4 2013	4,039,088	$104,835	$17.92	$16.56 - $19.36
Q3 2013	3,978,538	$91,192	$16.91	$16.13 - $17.82
Q2 2013	3,870,628	$93,785	$17.18	$15.00 - $18.96