INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Randolph Co Inc's Holding History (CIK: 0001475150)

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

Q1 2019

Shares 491,838 Value ($000) $26,412 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 490,265 Value ($000) $23,008 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 490,485 Value ($000) $23,195 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 489,545 Value ($000) $24,335 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 489,015 Value ($000) $25,468 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 487,061 Value ($000) $22,483 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 483,661 Value ($000) $18,418 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 483,661 Value ($000) $16,319 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 570,561 Value ($000) $20,580 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 571,811 Value ($000) $20,740 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 570,911 Value ($000) $21,552 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 571,411 Value ($000) $18,742 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 571,411 Value ($000) $18,485 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 569,661 Value ($000) $19,625 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 570,661 Value ($000) $17,200 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 528,193 Value ($000) $16,065 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 527,691 Value ($000) $16,501 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 537,344 Value ($000) $19,500 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 519,294 Value ($000) $18,082 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 519,294 Value ($000) $16,046 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 519,294 Value ($000) $13,405 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 499,444 Value ($000) $12,963 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 499,444 Value ($000) $11,448 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 382,294 Value ($000) $9,263 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q1 2019	491,838	$26,412	$43.83	$38.20 - $47.63
Q4 2018	490,265	$23,008	$40.19	$36.23 - $43.46
Q3 2018	490,485	$23,195	$41.52	$37.68 - $45.31
Q2 2018	489,545	$24,335	$45.05	$39.97 - $48.96
Q1 2018	489,015	$25,468	$40.06	$35.53 - $45.45
Q4 2017	487,061	$22,483	$36.55	$31.78 - $39.99
Q3 2017	483,661	$18,418	$29.59	$27.53 - $31.84
Q2 2017	483,661	$16,319	$29.57	$27.62 - $30.83
Q1 2017	570,561	$20,580	$29.68	$28.50 - $31.39
Q4 2016	571,811	$20,740	$29.15	$27.28 - $31.08
Q3 2016	570,911	$21,552	$28.62	$26.04 - $30.83
Q2 2016	571,411	$18,742	$25.11	$23.72 - $26.54
Q1 2016	571,411	$18,485	$24.39	$22.07 - $26.88
Q4 2015	569,661	$19,625	$26.65	$23.12 - $28.13
Q3 2015	570,661	$17,200	$22.62	$19.52 - $24.07
Q2 2015	528,193	$16,065	$25.10	$23.47 - $27.05
Q1 2015	527,691	$16,501	$26.00	$22.65 - $28.76
Q4 2014	537,344	$19,500	$26.63	$22.60 - $29.08
Q3 2014	519,294	$18,082	$25.75	$23.05 - $27.10
Q2 2014	519,294	$16,046	$20.69	$19.25 - $23.47
Q1 2014	519,294	$13,405	$18.67	$17.54 - $20.17
Q4 2013	499,444	$12,963	$17.92	$16.56 - $19.36
Q3 2013	499,444	$11,448	$16.91	$16.13 - $17.82
Q2 2013	382,294	$9,263	$17.18	$15.00 - $18.96